Petróleo Brasileiro S.A. - Petrobras (PBR)

Petrobras Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	12.02	12.42	12.00	12.40	12.40	2.73%	36,887,904
Jun 11, 2025	11.80	12.09	11.70	12.07	12.07	3.96%	30,317,710
Jun 10, 2025	11.33	11.67	11.32	11.61	11.61	3.38%	26,602,500
Jun 9, 2025	11.07	11.30	11.04	11.23	11.23	-0.80%	23,498,129
Jun 6, 2025	11.16	11.37	11.16	11.32	11.32	1.43%	17,766,423
Jun 5, 2025	11.27	11.27	11.12	11.16	11.16	0.45%	20,966,725
Jun 4, 2025	11.48	11.59	11.11	11.11	11.11	-5.04%	23,477,995
Jun 3, 2025	11.37	11.76	11.26	11.70	11.42	0.78%	26,032,234
Jun 2, 2025	11.75	11.78	11.54	11.61	11.33	0.61%	21,484,109
May 30, 2025	11.67	11.69	11.51	11.54	11.27	-1.54%	14,161,531
May 29, 2025	11.73	11.77	11.61	11.72	11.44	-0.09%	17,263,415
May 28, 2025	11.94	11.95	11.70	11.73	11.45	-1.59%	18,661,774
May 27, 2025	11.94	11.96	11.88	11.92	11.64	0.68%	12,110,051
May 23, 2025	11.59	11.86	11.56	11.84	11.56	0.25%	19,456,420
May 22, 2025	11.84	12.00	11.67	11.81	11.53	-0.84%	26,920,457
May 21, 2025	12.07	12.10	11.90	11.91	11.63	-0.92%	15,782,410
May 20, 2025	12.16	12.18	11.97	12.02	11.73	-0.17%	13,017,484
May 19, 2025	11.92	12.10	11.90	12.04	11.75	0.17%	13,541,830
May 16, 2025	12.08	12.10	11.83	12.02	11.73	-0.25%	20,993,621
May 15, 2025	12.06	12.12	11.97	12.05	11.76	-0.82%	21,457,953
May 14, 2025	12.10	12.22	11.98	12.15	11.86	-0.33%	18,220,261
May 13, 2025	12.03	12.32	11.95	12.19	11.90	0.99%	31,844,300
May 12, 2025	12.16	12.19	11.97	12.07	11.78	2.29%	22,112,641
May 9, 2025	11.72	11.83	11.62	11.80	11.52	1.29%	21,929,413
May 8, 2025	11.50	11.75	11.45	11.65	11.37	2.92%	30,349,735
May 7, 2025	11.26	11.36	11.18	11.32	11.05	0.18%	23,609,747
May 6, 2025	11.35	11.40	11.22	11.30	11.03	0.89%	25,464,472
May 5, 2025	11.53	11.53	11.17	11.20	10.93	-3.53%	26,943,164
May 2, 2025	11.44	11.64	11.32	11.61	11.33	2.29%	18,290,322
May 1, 2025	11.23	11.48	11.18	11.35	11.08	0.53%	17,873,175
Apr 30, 2025	11.43	11.45	11.21	11.29	11.02	-2.00%	21,378,499
Apr 29, 2025	11.46	11.65	11.38	11.52	11.25	0.09%	20,655,346
Apr 28, 2025	11.52	11.65	11.40	11.51	11.24	0.26%	15,904,757
Apr 25, 2025	11.35	11.58	11.30	11.48	11.21	0.53%	15,717,080
Apr 24, 2025	11.58	11.59	11.24	11.42	11.15	-0.44%	37,237,404
Apr 23, 2025	11.71	11.83	11.41	11.47	11.20	-0.17%	39,695,465
Apr 22, 2025	11.32	11.62	11.26	11.49	11.22	-0.17%	27,378,531
Apr 21, 2025	11.56	11.57	11.31	11.51	11.11	-0.95%	22,472,243
Apr 17, 2025	11.34	11.79	11.34	11.62	11.22	3.57%	32,521,789
Apr 16, 2025	11.37	11.43	11.19	11.22	10.83	-0.44%	32,858,100
Apr 15, 2025	11.58	11.67	11.27	11.27	10.88	-2.76%	22,368,061
Apr 14, 2025	11.95	11.95	11.42	11.59	11.19	0.26%	26,843,179
Apr 11, 2025	11.27	11.67	11.09	11.56	11.16	2.30%	37,626,667
Apr 10, 2025	11.76	11.89	11.22	11.30	10.91	-7.45%	50,046,683
Apr 9, 2025	11.12	12.33	11.03	12.21	11.79	6.54%	39,184,080
Apr 8, 2025	12.39	12.39	11.37	11.46	11.06	-4.58%	37,786,106
Apr 7, 2025	12.59	12.89	12.00	12.01	11.59	-8.53%	56,239,028
Apr 4, 2025	13.19	13.19	12.54	13.13	12.68	-6.28%	54,177,383
Apr 3, 2025	13.97	14.20	13.94	14.01	13.52	-2.64%	22,162,388
Apr 2, 2025	14.35	14.43	14.27	14.39	13.89	-0.48%	9,399,311

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.