Skip to main content
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE: PBR · Real-Time Price · USD
13.04
+0.09 (0.70%)
At close: Dec 20, 2024, 4:00 PM
13.12
+0.08 (0.61%)
After-hours: Dec 20, 2024, 7:45 PM EST

Petrobras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.0013.1712.9613.0413.040.69%15,173,899
Dec 19, 202413.1213.1712.9012.9512.950.86%16,353,215
Dec 18, 202413.3813.4212.7712.8412.84-5.03%24,674,513
Dec 17, 202413.3313.6713.2113.5213.521.73%16,972,600
Dec 16, 202413.4913.6113.2513.2913.29-2.35%12,906,800
Dec 13, 202413.7713.8113.4513.6113.61-4.56%15,543,200
Dec 12, 202414.5514.6614.1614.2613.73-2.33%17,434,107
Dec 11, 202414.5714.7314.2414.6014.061.88%20,013,917
Dec 10, 202414.3914.4914.3314.3313.801.06%11,242,903
Dec 9, 202414.0914.2914.0414.1813.662.31%13,513,826
Dec 6, 202414.1014.1213.8013.8613.35-3.01%15,649,000
Dec 5, 202414.2214.4714.1614.2913.761.85%15,100,611
Dec 4, 202414.2514.3413.9614.0313.51-0.92%16,738,526
Dec 3, 202414.0514.1814.0314.1613.640.14%11,684,100
Dec 2, 202414.0714.2214.0114.1413.62-0.98%15,242,500
Nov 29, 202413.9114.3913.8714.2813.75-0.56%14,362,500
Nov 27, 202414.6714.7514.3414.3613.83-2.11%15,799,918
Nov 26, 202414.7614.7714.6014.6714.13-0.81%12,433,138
Nov 25, 202414.9715.0814.6714.7914.24-0.74%16,104,100
Nov 22, 202414.4415.1014.4214.9014.355.30%37,510,700
Nov 21, 202414.1214.3114.0414.1513.63-0.91%15,162,610
Nov 20, 202414.2514.4514.1714.2813.750.49%9,870,248
Nov 19, 202414.3614.4514.1814.2113.68-1.66%17,647,300
Nov 18, 202414.2714.4914.2314.4513.922.41%16,465,300
Nov 15, 202414.0714.2614.0314.1113.590.86%14,584,013
Nov 14, 202413.8514.1013.8513.9913.471.30%16,441,107
Nov 13, 202413.7313.8613.5813.8113.300.66%16,085,145
Nov 12, 202413.6213.8413.6213.7213.210.73%22,438,617
Nov 11, 202413.5413.6313.3513.6213.12-0.44%15,875,824
Nov 8, 202413.5613.7213.3313.6813.171.48%19,741,026
Nov 7, 202413.4913.6313.4413.4812.980.60%18,757,248
Nov 6, 202413.0713.4613.0113.4012.901.13%16,073,100
Nov 5, 202413.1813.3213.0513.2512.760.53%11,424,111
Nov 4, 202413.3413.4113.1813.1812.690.53%17,004,500
Nov 1, 202413.4613.5213.0413.1112.62-2.53%18,147,100
Oct 31, 202413.4713.5513.3613.4512.95-0.15%12,882,337
Oct 30, 202413.6213.7113.4513.4712.97-1.10%10,522,931
Oct 29, 202413.7613.8613.5913.6213.12-1.23%14,801,500
Oct 28, 202413.6013.8013.5413.7913.28-15,437,344
Oct 25, 202413.8013.9113.6813.7913.280.44%14,402,413
Oct 24, 202413.5813.7813.5713.7313.220.59%11,412,739
Oct 23, 202413.7313.7613.6213.6513.14-1.66%11,046,347
Oct 22, 202413.9514.0113.8113.8813.37-0.57%12,556,226
Oct 21, 202414.1514.1613.9213.9613.44-1.41%13,119,144
Oct 18, 202414.3814.4314.1214.1613.64-0.98%11,358,643
Oct 17, 202414.2914.3614.2514.3013.77-0.69%9,715,746
Oct 16, 202414.4214.5314.3914.4013.87-0.14%9,343,735
Oct 15, 202414.5214.5514.3914.4213.89-2.76%15,793,200
Oct 14, 202414.7014.9314.6714.8314.280.61%11,916,900
Oct 11, 202414.7114.7914.6414.7414.19-0.94%9,405,739
Oct 10, 202414.8014.9314.7314.8814.331.64%9,648,600
Oct 9, 202414.6714.7414.5714.6414.10-1.81%11,496,340
Oct 8, 202415.0915.1014.7514.9114.36-2.74%16,641,618
Oct 7, 202415.2015.3415.1715.3314.760.92%11,901,500
Oct 4, 202415.0915.2415.0115.1914.630.26%9,390,678
Oct 3, 202414.8415.1814.7615.1514.591.34%15,528,907
Oct 2, 202415.1515.2514.9314.9514.401.15%12,580,700
Oct 1, 202414.3614.9014.3314.7814.232.57%17,747,300
Sep 30, 202414.5314.5514.3114.4113.88-1.17%13,294,061
Sep 27, 202414.5214.6414.5114.5814.040.14%17,118,445
Sep 26, 202414.6814.7214.5014.5614.02-1.95%16,773,600
Sep 25, 202414.9215.0414.8214.8514.30-12,729,400
Sep 24, 202414.9115.0114.7814.8514.301.92%15,479,700
Sep 23, 202414.4714.6714.4414.5714.031.18%12,179,400
Sep 20, 202414.5014.5614.3914.4013.87-1.64%14,654,700
Sep 19, 202414.7714.8114.5714.6414.100.41%13,294,500
Sep 18, 202414.6614.7514.4114.5814.04-1.09%15,101,100
Sep 17, 202414.7114.7614.5914.7414.19-0.27%11,974,600
Sep 16, 202414.8915.0014.7414.7814.231.72%15,643,247
Sep 13, 202414.6114.7914.5114.5313.990.62%19,257,900
Sep 12, 202414.4814.5314.2314.4413.91-0.82%17,534,400
Sep 11, 202414.6214.6314.3114.5614.020.90%20,916,300
Sep 10, 202414.8314.8714.2914.4313.90-3.74%18,918,537
Sep 9, 202414.6915.0614.6814.9914.441.63%18,471,938
Sep 6, 202415.0615.0914.6914.7514.20-1.73%25,934,700
Sep 5, 202415.1215.2014.9915.0114.45-18,718,200
Sep 4, 202414.9915.1314.9415.0114.450.74%18,748,400
Sep 3, 202415.1715.1714.8914.9014.35-2.17%21,659,900
Aug 30, 202415.0215.3314.9915.2314.67-0.33%15,142,700
Aug 29, 202415.3615.5015.2015.2814.71-2.05%15,856,513
Aug 28, 202415.3815.7015.3215.6015.020.84%25,906,000
Aug 27, 202415.4615.6115.3715.4714.90-1.15%18,491,049
Aug 26, 202414.7715.7314.7415.6515.078.68%48,602,100
Aug 23, 202414.5014.5414.3914.4013.87-1.57%13,707,335
Aug 22, 202414.6614.6814.5514.6313.75-1.55%13,789,200
Aug 21, 202415.0915.1214.8014.8613.96-0.87%14,668,103
Aug 20, 202415.1415.1614.8514.9914.09-1.90%13,764,900
Aug 19, 202415.2515.3715.2015.2814.360.79%20,272,300
Aug 16, 202415.0715.1814.9715.1614.250.73%19,246,940
Aug 15, 202415.0415.1914.9715.0514.141.28%14,074,834
Aug 14, 202414.8314.9214.7514.8613.960.61%11,476,643
Aug 13, 202414.7014.8014.5614.7713.880.54%14,757,900
Aug 12, 202414.5414.8014.5214.6913.803.38%18,349,620
Aug 9, 202414.0514.4413.8214.2113.350.21%16,591,917
Aug 8, 202413.8614.2613.8014.1813.332.46%17,494,106
Aug 7, 202414.0614.1013.8113.8413.010.58%13,471,301
Aug 6, 202413.5513.9913.4313.7612.933.38%20,292,600
Aug 5, 202413.0313.4012.9013.3112.51-2.06%20,162,218
Aug 2, 202413.7913.8013.5113.5912.77-2.72%18,067,200
Aug 1, 202414.4114.4613.9113.9713.13-2.10%14,100,046