Petróleo Brasileiro S.A. - Petrobras (PBR)

Petrobras Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	12.52	12.69	12.43	12.61	12.61	-0.39%	18,456,090
Jan 14, 2026	12.34	12.96	12.31	12.66	12.66	2.93%	54,761,879
Jan 13, 2026	11.99	12.37	11.99	12.30	12.30	3.62%	32,890,666
Jan 12, 2026	11.92	12.04	11.87	11.87	11.87	-0.08%	11,842,207
Jan 9, 2026	11.85	12.07	11.85	11.88	11.88	0.68%	13,423,885
Jan 8, 2026	11.59	11.86	11.59	11.80	11.80	2.25%	17,015,313
Jan 7, 2026	11.54	11.59	11.48	11.54	11.54	-0.26%	15,282,962
Jan 6, 2026	11.82	11.89	11.55	11.57	11.57	-1.45%	21,149,606
Jan 5, 2026	11.83	11.89	11.49	11.74	11.74	-1.51%	28,131,467
Jan 2, 2026	11.88	11.95	11.73	11.92	11.92	0.59%	9,977,210
Dec 31, 2025	11.84	11.89	11.80	11.85	11.85	-0.08%	7,248,060
Dec 30, 2025	11.75	11.92	11.74	11.86	11.86	2.33%	13,363,380
Dec 29, 2025	11.56	11.66	11.52	11.59	11.59	0.35%	13,407,682
Dec 26, 2025	11.51	11.62	11.43	11.55	11.55	-2.37%	11,479,904
Dec 24, 2025	11.84	11.87	11.77	11.83	11.52	-	5,920,095
Dec 23, 2025	11.77	11.86	11.76	11.83	11.52	0.94%	10,895,465
Dec 22, 2025	11.84	11.90	11.70	11.72	11.41	-0.26%	16,558,841
Dec 19, 2025	11.75	11.86	11.72	11.75	11.44	0.26%	16,457,130
Dec 18, 2025	11.77	11.87	11.65	11.72	11.41	-0.42%	19,272,363
Dec 17, 2025	11.79	11.83	11.68	11.77	11.46	-0.17%	24,094,126
Dec 16, 2025	11.99	12.00	11.67	11.79	11.48	-3.20%	31,666,637
Dec 15, 2025	12.33	12.35	12.17	12.18	11.86	-	15,998,056
Dec 12, 2025	12.30	12.36	12.12	12.18	11.86	0.25%	19,719,895
Dec 11, 2025	12.20	12.25	12.12	12.15	11.83	-0.65%	12,727,503
Dec 10, 2025	12.25	12.29	12.10	12.23	11.91	-0.73%	12,100,078
Dec 9, 2025	12.10	12.34	12.08	12.32	12.00	0.65%	16,250,918
Dec 8, 2025	12.26	12.40	12.18	12.24	11.92	0.91%	24,816,550
Dec 5, 2025	12.82	12.96	12.09	12.13	11.81	-5.82%	41,176,600
Dec 4, 2025	12.98	13.01	12.82	12.88	12.54	0.63%	12,259,745
Dec 3, 2025	12.75	12.93	12.75	12.80	12.47	1.51%	10,893,751
Dec 2, 2025	12.57	12.63	12.36	12.61	12.28	0.48%	15,906,112
Dec 1, 2025	12.46	12.74	12.44	12.55	12.22	0.08%	13,725,019
Nov 28, 2025	12.48	12.54	12.43	12.54	12.21	-0.95%	12,812,026
Nov 26, 2025	12.66	12.78	12.58	12.66	12.33	0.32%	15,291,862
Nov 25, 2025	12.70	12.71	12.51	12.62	12.29	-1.02%	11,768,363
Nov 24, 2025	12.79	12.87	12.68	12.75	12.42	-0.08%	12,416,791
Nov 21, 2025	12.84	12.87	12.67	12.76	12.43	-0.16%	16,536,444
Nov 20, 2025	13.08	13.12	12.75	12.78	12.45	-1.84%	16,231,438
Nov 19, 2025	12.93	13.13	12.89	13.02	12.68	-0.84%	13,898,175
Nov 18, 2025	13.04	13.20	12.97	13.13	12.79	0.08%	13,169,448
Nov 17, 2025	13.19	13.26	13.04	13.12	12.78	-0.46%	12,294,358
Nov 14, 2025	13.06	13.35	13.06	13.18	12.84	1.15%	16,138,267
Nov 13, 2025	13.04	13.24	12.98	13.03	12.69	0.39%	16,521,281
Nov 12, 2025	13.23	13.30	12.82	12.98	12.64	-3.64%	26,744,039
Nov 11, 2025	13.22	13.62	13.22	13.47	13.12	3.54%	29,089,409
Nov 10, 2025	12.97	13.13	12.77	13.01	12.67	1.17%	24,175,203
Nov 7, 2025	12.19	12.87	12.12	12.86	12.53	5.93%	53,661,967
Nov 6, 2025	12.25	12.27	12.11	12.14	11.82	-	23,423,081
Nov 5, 2025	11.93	12.25	11.92	12.14	11.82	2.62%	26,519,960
Nov 4, 2025	11.71	11.86	11.64	11.83	11.52	0.08%	18,870,030

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.