Petróleo Brasileiro S.A. - Petrobras (PBR.A)
NYSE: PBR.A · Real-Time Price · USD
11.35
-0.03 (-0.26%)
At close: Aug 13, 2025, 4:00 PM
11.40
+0.05 (0.44%)
Pre-market: Aug 14, 2025, 4:09 AM EDT
PBR.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 11.36 | 11.45 | 11.27 | 11.35 | 11.35 | -0.26% | 5,400,790 |
| Aug 12, 2025 | 11.41 | 11.59 | 11.35 | 11.38 | 11.38 | 0.98% | 4,736,612 |
| Aug 11, 2025 | 11.29 | 11.35 | 11.22 | 11.27 | 11.27 | 0.45% | 6,981,771 |
| Aug 8, 2025 | 11.78 | 11.78 | 11.22 | 11.22 | 11.22 | -6.42% | 15,140,172 |
| Aug 7, 2025 | 11.90 | 12.04 | 11.85 | 11.99 | 11.99 | 1.10% | 4,633,924 |
| Aug 6, 2025 | 11.90 | 12.06 | 11.78 | 11.86 | 11.86 | 0.85% | 12,097,549 |
| Aug 5, 2025 | 11.71 | 11.79 | 11.64 | 11.76 | 11.76 | 0.86% | 4,619,517 |
| Aug 4, 2025 | 11.67 | 11.73 | 11.58 | 11.66 | 11.66 | 0.52% | 3,226,322 |
| Aug 1, 2025 | 11.79 | 11.82 | 11.53 | 11.60 | 11.60 | -0.17% | 4,894,314 |
| Jul 31, 2025 | 11.53 | 11.69 | 11.53 | 11.62 | 11.62 | -1.27% | 5,788,165 |
| Jul 30, 2025 | 11.63 | 11.79 | 11.51 | 11.77 | 11.77 | 0.68% | 6,638,907 |
| Jul 29, 2025 | 11.46 | 11.72 | 11.44 | 11.69 | 11.69 | 2.01% | 7,672,834 |
| Jul 28, 2025 | 11.55 | 11.62 | 11.33 | 11.46 | 11.46 | -0.61% | 9,275,515 |
| Jul 25, 2025 | 11.58 | 11.62 | 11.50 | 11.53 | 11.53 | -0.52% | 3,071,518 |
| Jul 24, 2025 | 11.48 | 11.60 | 11.45 | 11.59 | 11.59 | - | 4,783,779 |
| Jul 23, 2025 | 11.32 | 11.61 | 11.29 | 11.59 | 11.59 | 3.02% | 7,391,049 |
| Jul 22, 2025 | 11.22 | 11.34 | 11.19 | 11.25 | 11.25 | 0.90% | 8,229,661 |
| Jul 21, 2025 | 11.11 | 11.27 | 11.10 | 11.15 | 11.15 | 0.36% | 5,827,400 |
| Jul 18, 2025 | 11.40 | 11.42 | 10.95 | 11.11 | 11.11 | -2.11% | 7,155,982 |
| Jul 17, 2025 | 11.30 | 11.42 | 11.29 | 11.35 | 11.35 | -0.26% | 4,151,340 |
| Jul 16, 2025 | 11.37 | 11.49 | 11.30 | 11.38 | 11.38 | -0.87% | 5,942,224 |
| Jul 15, 2025 | 11.61 | 11.64 | 11.38 | 11.48 | 11.48 | -0.43% | 4,173,382 |
| Jul 14, 2025 | 11.73 | 11.73 | 11.51 | 11.53 | 11.53 | -1.79% | 4,759,661 |
| Jul 11, 2025 | 11.67 | 11.78 | 11.63 | 11.74 | 11.74 | 0.69% | 5,718,140 |
| Jul 10, 2025 | 11.47 | 11.73 | 11.46 | 11.66 | 11.66 | -0.68% | 6,862,673 |
| Jul 9, 2025 | 11.90 | 11.93 | 11.69 | 11.74 | 11.74 | -1.92% | 3,839,332 |
| Jul 8, 2025 | 11.80 | 11.97 | 11.78 | 11.97 | 11.97 | 2.22% | 5,045,218 |
| Jul 7, 2025 | 11.79 | 11.83 | 11.64 | 11.71 | 11.71 | -1.68% | 4,761,954 |
| Jul 3, 2025 | 11.82 | 11.98 | 11.81 | 11.91 | 11.91 | 0.51% | 2,784,928 |
| Jul 2, 2025 | 11.60 | 11.88 | 11.52 | 11.85 | 11.85 | 2.60% | 6,830,673 |
| Jul 1, 2025 | 11.55 | 11.58 | 11.45 | 11.55 | 11.55 | 0.09% | 3,694,553 |
| Jun 30, 2025 | 11.40 | 11.60 | 11.34 | 11.54 | 11.54 | 1.32% | 7,245,828 |
| Jun 27, 2025 | 11.41 | 11.46 | 11.36 | 11.39 | 11.39 | -0.26% | 3,740,622 |
| Jun 26, 2025 | 11.39 | 11.48 | 11.34 | 11.42 | 11.42 | 1.51% | 3,935,460 |
| Jun 25, 2025 | 11.33 | 11.38 | 11.25 | 11.25 | 11.25 | -0.71% | 4,694,234 |
| Jun 24, 2025 | 11.38 | 11.58 | 11.32 | 11.33 | 11.33 | -2.33% | 7,310,560 |
| Jun 23, 2025 | 12.01 | 12.02 | 11.55 | 11.60 | 11.60 | -3.09% | 9,640,551 |
| Jun 20, 2025 | 11.95 | 12.09 | 11.91 | 11.97 | 11.97 | 0.34% | 8,695,658 |
| Jun 18, 2025 | 12.00 | 12.10 | 11.84 | 11.93 | 11.93 | -0.33% | 6,181,368 |
| Jun 17, 2025 | 11.91 | 12.10 | 11.88 | 11.97 | 11.97 | 2.05% | 6,874,636 |
| Jun 16, 2025 | 11.74 | 11.95 | 11.66 | 11.73 | 11.73 | -0.51% | 8,739,606 |
| Jun 13, 2025 | 11.71 | 11.81 | 11.58 | 11.79 | 11.79 | 2.70% | 9,860,781 |
| Jun 12, 2025 | 11.17 | 11.50 | 11.16 | 11.48 | 11.48 | 2.41% | 5,835,791 |
| Jun 11, 2025 | 10.96 | 11.24 | 10.93 | 11.21 | 11.21 | 3.99% | 5,714,311 |
| Jun 10, 2025 | 10.61 | 10.86 | 10.60 | 10.78 | 10.78 | 2.86% | 9,083,881 |
| Jun 9, 2025 | 10.40 | 10.58 | 10.33 | 10.48 | 10.48 | -1.41% | 8,397,974 |
| Jun 6, 2025 | 10.51 | 10.66 | 10.50 | 10.63 | 10.63 | 1.53% | 4,847,173 |
| Jun 5, 2025 | 10.53 | 10.55 | 10.41 | 10.47 | 10.47 | 0.96% | 6,691,693 |
| Jun 4, 2025 | 10.75 | 10.82 | 10.36 | 10.37 | 10.37 | -5.38% | 8,221,733 |
| Jun 3, 2025 | 10.74 | 11.02 | 10.61 | 10.96 | 10.68 | - | 9,448,783 |