Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE: PBR · Real-Time Price · USD
12.21
-0.17 (-1.37%)
At close: Sep 5, 2025, 4:00 PM
12.20
-0.01 (-0.08%)
After-hours: Sep 5, 2025, 7:59 PM EDT
Petrobras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.38 | 12.40 | 12.03 | 12.21 | 12.21 | -1.37% | 24,070,222 |
| Sep 4, 2025 | 12.32 | 12.45 | 12.24 | 12.38 | 12.38 | 0.57% | 21,412,211 |
| Sep 3, 2025 | 12.31 | 12.46 | 12.16 | 12.31 | 12.31 | -0.81% | 24,824,211 |
| Sep 2, 2025 | 12.29 | 12.41 | 12.25 | 12.41 | 12.41 | 0.08% | 14,580,125 |
| Aug 29, 2025 | 12.38 | 12.49 | 12.32 | 12.40 | 12.40 | 0.32% | 19,648,591 |
| Aug 28, 2025 | 12.27 | 12.45 | 12.25 | 12.36 | 12.36 | 1.31% | 17,015,024 |
| Aug 27, 2025 | 12.10 | 12.23 | 12.05 | 12.20 | 12.20 | 0.91% | 14,193,476 |
| Aug 26, 2025 | 12.15 | 12.17 | 11.97 | 12.09 | 12.09 | -1.06% | 16,625,252 |
| Aug 25, 2025 | 12.20 | 12.33 | 12.15 | 12.22 | 12.22 | -0.89% | 19,395,583 |
| Aug 22, 2025 | 12.02 | 12.36 | 12.01 | 12.33 | 12.13 | 3.18% | 27,633,676 |
| Aug 21, 2025 | 11.90 | 12.01 | 11.82 | 11.95 | 11.76 | 0.25% | 17,640,291 |
| Aug 20, 2025 | 11.91 | 12.00 | 11.90 | 11.92 | 11.73 | 0.68% | 17,211,722 |
| Aug 19, 2025 | 11.96 | 12.02 | 11.78 | 11.84 | 11.65 | -2.31% | 20,636,229 |
| Aug 18, 2025 | 12.07 | 12.23 | 12.02 | 12.12 | 11.93 | 0.41% | 14,684,681 |
| Aug 15, 2025 | 12.01 | 12.11 | 11.96 | 12.07 | 11.88 | -0.08% | 14,802,687 |
| Aug 14, 2025 | 12.11 | 12.14 | 11.96 | 12.08 | 11.89 | -1.06% | 15,224,629 |
| Aug 13, 2025 | 12.19 | 12.31 | 12.09 | 12.21 | 12.02 | -0.25% | 28,911,163 |
| Aug 12, 2025 | 12.25 | 12.43 | 12.16 | 12.24 | 12.05 | 1.07% | 17,915,422 |
| Aug 11, 2025 | 12.15 | 12.23 | 12.05 | 12.11 | 11.92 | -0.08% | 23,352,797 |
| Aug 8, 2025 | 12.85 | 12.85 | 12.06 | 12.12 | 11.93 | -7.34% | 61,640,489 |
| Aug 7, 2025 | 13.02 | 13.21 | 12.96 | 13.08 | 12.87 | 0.54% | 18,068,450 |
| Aug 6, 2025 | 13.00 | 13.26 | 12.87 | 13.01 | 12.80 | 0.77% | 56,992,945 |
| Aug 5, 2025 | 12.79 | 12.94 | 12.73 | 12.91 | 12.71 | 1.18% | 16,745,619 |
| Aug 4, 2025 | 12.72 | 12.83 | 12.67 | 12.76 | 12.56 | 0.55% | 14,894,429 |
| Aug 1, 2025 | 12.91 | 12.97 | 12.58 | 12.69 | 12.49 | -0.39% | 18,807,306 |
| Jul 31, 2025 | 12.72 | 12.85 | 12.68 | 12.74 | 12.54 | -1.47% | 18,266,653 |
| Jul 30, 2025 | 12.73 | 12.97 | 12.62 | 12.93 | 12.72 | 0.70% | 24,777,793 |
| Jul 29, 2025 | 12.51 | 12.88 | 12.49 | 12.84 | 12.64 | 2.31% | 23,592,027 |
| Jul 28, 2025 | 12.68 | 12.76 | 12.30 | 12.55 | 12.35 | -0.40% | 48,901,931 |
| Jul 25, 2025 | 12.68 | 12.70 | 12.58 | 12.60 | 12.40 | -0.40% | 12,077,113 |
| Jul 24, 2025 | 12.58 | 12.67 | 12.52 | 12.65 | 12.45 | - | 17,092,918 |
| Jul 23, 2025 | 12.30 | 12.68 | 12.30 | 12.65 | 12.45 | 3.18% | 19,460,195 |
| Jul 22, 2025 | 12.20 | 12.40 | 12.19 | 12.26 | 12.07 | 0.99% | 27,295,059 |
| Jul 21, 2025 | 12.04 | 12.25 | 12.04 | 12.14 | 11.95 | 1.08% | 17,630,258 |
| Jul 18, 2025 | 12.36 | 12.40 | 11.86 | 12.01 | 11.82 | -2.36% | 28,399,777 |
| Jul 17, 2025 | 12.25 | 12.37 | 12.23 | 12.30 | 12.10 | -0.49% | 12,774,780 |
| Jul 16, 2025 | 12.39 | 12.47 | 12.28 | 12.36 | 12.16 | -1.12% | 17,317,261 |
| Jul 15, 2025 | 12.62 | 12.68 | 12.40 | 12.50 | 12.30 | -0.79% | 11,805,419 |
| Jul 14, 2025 | 12.75 | 12.78 | 12.53 | 12.60 | 12.40 | -1.72% | 12,115,709 |
| Jul 11, 2025 | 12.84 | 12.89 | 12.77 | 12.82 | 12.62 | -0.08% | 11,658,105 |
| Jul 10, 2025 | 12.65 | 12.89 | 12.59 | 12.83 | 12.63 | -0.39% | 21,530,004 |
| Jul 9, 2025 | 13.05 | 13.10 | 12.83 | 12.88 | 12.68 | -1.90% | 18,290,035 |
| Jul 8, 2025 | 12.89 | 13.16 | 12.88 | 13.13 | 12.92 | 2.34% | 18,484,004 |
| Jul 7, 2025 | 12.85 | 12.98 | 12.75 | 12.83 | 12.63 | -1.76% | 18,918,321 |
| Jul 3, 2025 | 12.91 | 13.07 | 12.88 | 13.06 | 12.85 | 0.85% | 12,658,011 |
| Jul 2, 2025 | 12.67 | 12.99 | 12.58 | 12.95 | 12.74 | 2.86% | 20,323,280 |
| Jul 1, 2025 | 12.57 | 12.64 | 12.42 | 12.59 | 12.39 | 0.64% | 15,712,187 |
| Jun 30, 2025 | 12.36 | 12.68 | 12.32 | 12.51 | 12.31 | 1.05% | 30,679,042 |
| Jun 27, 2025 | 12.43 | 12.46 | 12.32 | 12.38 | 12.18 | -0.64% | 13,639,184 |
| Jun 26, 2025 | 12.35 | 12.50 | 12.32 | 12.46 | 12.26 | 1.55% | 14,322,721 |