Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE: PBR · Real-Time Price · USD
12.65
0.00 (0.00%)
At close: Jul 24, 2025, 4:00 PM
12.61
-0.04 (-0.32%)
After-hours: Jul 24, 2025, 7:58 PM EDT

Petrobras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202512.5812.6712.5212.6512.65-17,070,115
Jul 23, 202512.3012.6812.3012.6512.653.18%19,460,195
Jul 22, 202512.2012.4012.1912.2612.260.99%27,295,059
Jul 21, 202512.0412.2512.0412.1412.141.08%17,630,258
Jul 18, 202512.3612.4011.8612.0112.01-2.36%28,399,777
Jul 17, 202512.2512.3712.2312.3012.30-0.49%12,774,780
Jul 16, 202512.3912.4712.2812.3612.36-1.12%17,317,261
Jul 15, 202512.6212.6812.4012.5012.50-0.79%11,805,419
Jul 14, 202512.7512.7812.5312.6012.60-1.72%12,115,709
Jul 11, 202512.8412.8912.7712.8212.82-0.08%11,658,105
Jul 10, 202512.6512.8912.5912.8312.83-0.39%21,530,004
Jul 9, 202513.0513.1012.8312.8812.88-1.90%18,290,035
Jul 8, 202512.8913.1612.8813.1313.132.34%18,484,004
Jul 7, 202512.8512.9812.7512.8312.83-1.76%18,918,321
Jul 3, 202512.9113.0712.8813.0613.060.85%12,658,011
Jul 2, 202512.6712.9912.5812.9512.952.86%20,323,280
Jul 1, 202512.5712.6412.4212.5912.590.64%15,712,187
Jun 30, 202512.3612.6812.3212.5112.511.05%30,679,042
Jun 27, 202512.4312.4612.3212.3812.38-0.64%13,639,184
Jun 26, 202512.3512.5012.3212.4612.461.55%14,322,721
Jun 25, 202512.3212.4112.2712.2712.27-1.13%20,626,537
Jun 24, 202512.4312.7012.3712.4112.41-2.28%35,949,885
Jun 23, 202513.1413.1512.6212.7012.70-2.83%47,220,640
Jun 20, 202513.0313.2313.0113.0713.070.54%26,631,442
Jun 18, 202513.1313.2212.9413.0013.00-0.54%21,225,290
Jun 17, 202512.9313.2312.9013.0713.072.59%34,670,850
Jun 16, 202512.7012.9812.6612.7412.740.31%33,706,263
Jun 13, 202512.7012.8112.5212.7012.702.42%44,421,730
Jun 12, 202512.0212.4212.0012.4012.402.73%37,139,128
Jun 11, 202511.8012.0911.7012.0712.073.96%30,317,710
Jun 10, 202511.3311.6711.3211.6111.613.38%26,602,500
Jun 9, 202511.0711.3011.0411.2311.23-0.80%23,498,129
Jun 6, 202511.1611.3711.1611.3211.321.43%17,766,423
Jun 5, 202511.2711.2711.1211.1611.160.45%20,966,725
Jun 4, 202511.4811.5911.1111.1111.11-5.04%23,477,995
Jun 3, 202511.3711.7611.2611.7011.420.78%26,032,234
Jun 2, 202511.7511.7811.5411.6111.330.61%21,484,109
May 30, 202511.6711.6911.5111.5411.27-1.54%14,161,531
May 29, 202511.7311.7711.6111.7211.44-0.09%17,263,415
May 28, 202511.9411.9511.7011.7311.45-1.59%18,661,774
May 27, 202511.9411.9611.8811.9211.640.68%12,110,051
May 23, 202511.5911.8611.5611.8411.560.25%19,456,420
May 22, 202511.8412.0011.6711.8111.53-0.84%26,920,457
May 21, 202512.0712.1011.9011.9111.63-0.92%15,782,410
May 20, 202512.1612.1811.9712.0211.73-0.17%13,017,484
May 19, 202511.9212.1011.9012.0411.750.17%13,541,830
May 16, 202512.0812.1011.8312.0211.73-0.25%20,993,621
May 15, 202512.0612.1211.9712.0511.76-0.82%21,457,953
May 14, 202512.1012.2211.9812.1511.86-0.33%18,220,261
May 13, 202512.0312.3211.9512.1911.900.99%31,844,300