Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE: PBR · Real-Time Price · USD
12.07
+0.27 (2.29%)
At close: May 12, 2025, 4:00 PM
12.09
+0.02 (0.17%)
After-hours: May 12, 2025, 7:59 PM EDT
Petrobras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.16 | 12.19 | 11.97 | 12.07 | 12.07 | 2.29% | 22,112,641 |
| May 9, 2025 | 11.72 | 11.83 | 11.62 | 11.80 | 11.80 | 1.29% | 21,929,413 |
| May 8, 2025 | 11.50 | 11.75 | 11.45 | 11.65 | 11.65 | 2.92% | 30,349,735 |
| May 7, 2025 | 11.26 | 11.36 | 11.18 | 11.32 | 11.32 | 0.18% | 23,609,747 |
| May 6, 2025 | 11.35 | 11.40 | 11.22 | 11.30 | 11.30 | 0.89% | 25,464,472 |
| May 5, 2025 | 11.53 | 11.53 | 11.17 | 11.20 | 11.20 | -3.53% | 26,943,164 |
| May 2, 2025 | 11.44 | 11.64 | 11.32 | 11.61 | 11.61 | 2.29% | 18,290,322 |
| May 1, 2025 | 11.23 | 11.48 | 11.18 | 11.35 | 11.35 | 0.53% | 17,873,175 |
| Apr 30, 2025 | 11.43 | 11.45 | 11.21 | 11.29 | 11.29 | -2.00% | 21,378,499 |
| Apr 29, 2025 | 11.46 | 11.65 | 11.38 | 11.52 | 11.52 | 0.09% | 20,655,346 |
| Apr 28, 2025 | 11.52 | 11.65 | 11.40 | 11.51 | 11.51 | 0.26% | 15,904,757 |
| Apr 25, 2025 | 11.35 | 11.58 | 11.30 | 11.48 | 11.48 | 0.53% | 15,717,080 |
| Apr 24, 2025 | 11.58 | 11.59 | 11.24 | 11.42 | 11.42 | -0.44% | 37,237,404 |
| Apr 23, 2025 | 11.71 | 11.83 | 11.41 | 11.47 | 11.47 | -0.17% | 39,695,465 |
| Apr 22, 2025 | 11.32 | 11.62 | 11.26 | 11.49 | 11.49 | -0.17% | 27,378,531 |
| Apr 21, 2025 | 11.56 | 11.57 | 11.31 | 11.51 | 11.38 | -0.95% | 22,472,243 |
| Apr 17, 2025 | 11.34 | 11.79 | 11.34 | 11.62 | 11.49 | 3.57% | 32,521,789 |
| Apr 16, 2025 | 11.37 | 11.43 | 11.19 | 11.22 | 11.10 | -0.44% | 32,858,100 |
| Apr 15, 2025 | 11.58 | 11.67 | 11.27 | 11.27 | 11.14 | -2.76% | 22,368,061 |
| Apr 14, 2025 | 11.95 | 11.95 | 11.42 | 11.59 | 11.46 | 0.26% | 26,843,179 |
| Apr 11, 2025 | 11.27 | 11.67 | 11.09 | 11.56 | 11.43 | 2.30% | 37,626,667 |
| Apr 10, 2025 | 11.76 | 11.89 | 11.22 | 11.30 | 11.17 | -7.45% | 50,046,683 |
| Apr 9, 2025 | 11.12 | 12.33 | 11.03 | 12.21 | 12.07 | 6.54% | 39,184,080 |
| Apr 8, 2025 | 12.39 | 12.39 | 11.37 | 11.46 | 11.33 | -4.58% | 37,786,106 |
| Apr 7, 2025 | 12.59 | 12.89 | 12.00 | 12.01 | 11.88 | -8.53% | 56,239,028 |
| Apr 4, 2025 | 13.19 | 13.19 | 12.54 | 13.13 | 12.98 | -6.28% | 54,177,383 |
| Apr 3, 2025 | 13.97 | 14.20 | 13.94 | 14.01 | 13.85 | -2.64% | 22,162,388 |
| Apr 2, 2025 | 14.35 | 14.43 | 14.27 | 14.39 | 14.23 | -0.48% | 9,399,311 |
| Apr 1, 2025 | 14.38 | 14.89 | 14.37 | 14.46 | 14.30 | 0.84% | 26,465,124 |
| Mar 31, 2025 | 14.32 | 14.53 | 14.18 | 14.34 | 14.18 | -0.28% | 15,328,186 |
| Mar 28, 2025 | 14.43 | 14.51 | 14.13 | 14.38 | 14.22 | -0.07% | 13,874,770 |
| Mar 27, 2025 | 14.30 | 14.56 | 14.30 | 14.39 | 14.23 | 0.42% | 9,928,031 |
| Mar 26, 2025 | 14.31 | 14.48 | 14.29 | 14.33 | 14.17 | 0.42% | 8,258,057 |
| Mar 25, 2025 | 14.08 | 14.60 | 14.08 | 14.27 | 14.11 | 2.15% | 24,015,704 |
| Mar 24, 2025 | 14.05 | 14.16 | 13.90 | 13.97 | 13.81 | -1.34% | 11,860,006 |
| Mar 21, 2025 | 13.99 | 14.30 | 13.91 | 14.16 | 14.00 | 0.93% | 38,991,245 |
| Mar 20, 2025 | 13.97 | 14.30 | 13.83 | 14.03 | 13.87 | - | 40,793,642 |
| Mar 19, 2025 | 13.88 | 14.12 | 13.85 | 14.03 | 13.87 | 1.08% | 14,381,080 |
| Mar 18, 2025 | 13.93 | 13.95 | 13.77 | 13.88 | 13.73 | -0.14% | 9,539,133 |
| Mar 17, 2025 | 13.57 | 13.99 | 13.52 | 13.90 | 13.75 | 3.50% | 19,904,286 |
| Mar 14, 2025 | 12.87 | 13.50 | 12.84 | 13.43 | 13.28 | 5.50% | 25,623,523 |
| Mar 13, 2025 | 12.67 | 12.90 | 12.62 | 12.73 | 12.59 | 0.47% | 14,733,126 |
| Mar 12, 2025 | 12.59 | 12.74 | 12.51 | 12.67 | 12.53 | 0.48% | 16,002,949 |
| Mar 11, 2025 | 12.76 | 12.82 | 12.45 | 12.61 | 12.47 | -1.33% | 15,933,779 |
| Mar 10, 2025 | 12.87 | 12.91 | 12.62 | 12.78 | 12.64 | -1.46% | 16,398,305 |
| Mar 7, 2025 | 12.85 | 13.04 | 12.78 | 12.97 | 12.83 | 0.93% | 17,513,366 |
| Mar 6, 2025 | 12.96 | 13.00 | 12.79 | 12.85 | 12.71 | -0.93% | 13,181,813 |
| Mar 5, 2025 | 13.08 | 13.15 | 12.76 | 12.97 | 12.83 | 0.08% | 20,139,837 |
| Mar 4, 2025 | 13.04 | 13.09 | 12.69 | 12.96 | 12.82 | -1.37% | 18,112,864 |
| Mar 3, 2025 | 13.44 | 13.73 | 13.06 | 13.14 | 12.99 | -1.57% | 16,642,404 |