Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE: PBR · Real-Time Price · USD
12.21
-0.03 (-0.25%)
At close: Aug 13, 2025, 4:00 PM
12.23
+0.02 (0.16%)
Pre-market: Aug 14, 2025, 4:22 AM EDT
Petrobras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 12.19 | 12.31 | 12.09 | 12.21 | 12.21 | -0.25% | 28,850,304 |
| Aug 12, 2025 | 12.25 | 12.43 | 12.16 | 12.24 | 12.24 | 1.07% | 17,915,422 |
| Aug 11, 2025 | 12.15 | 12.23 | 12.05 | 12.11 | 12.11 | -0.08% | 23,352,797 |
| Aug 8, 2025 | 12.85 | 12.85 | 12.06 | 12.12 | 12.12 | -7.34% | 61,640,489 |
| Aug 7, 2025 | 13.02 | 13.21 | 12.96 | 13.08 | 13.08 | 0.54% | 18,068,450 |
| Aug 6, 2025 | 13.00 | 13.26 | 12.87 | 13.01 | 13.01 | 0.77% | 56,992,945 |
| Aug 5, 2025 | 12.79 | 12.94 | 12.73 | 12.91 | 12.91 | 1.18% | 16,745,619 |
| Aug 4, 2025 | 12.72 | 12.83 | 12.67 | 12.76 | 12.76 | 0.55% | 14,894,429 |
| Aug 1, 2025 | 12.91 | 12.97 | 12.58 | 12.69 | 12.69 | -0.39% | 18,807,306 |
| Jul 31, 2025 | 12.72 | 12.85 | 12.68 | 12.74 | 12.74 | -1.47% | 18,266,653 |
| Jul 30, 2025 | 12.73 | 12.97 | 12.62 | 12.93 | 12.93 | 0.70% | 24,777,793 |
| Jul 29, 2025 | 12.51 | 12.88 | 12.49 | 12.84 | 12.84 | 2.31% | 23,592,027 |
| Jul 28, 2025 | 12.68 | 12.76 | 12.30 | 12.55 | 12.55 | -0.40% | 48,901,931 |
| Jul 25, 2025 | 12.68 | 12.70 | 12.58 | 12.60 | 12.60 | -0.40% | 12,077,113 |
| Jul 24, 2025 | 12.58 | 12.67 | 12.52 | 12.65 | 12.65 | - | 17,092,918 |
| Jul 23, 2025 | 12.30 | 12.68 | 12.30 | 12.65 | 12.65 | 3.18% | 19,460,195 |
| Jul 22, 2025 | 12.20 | 12.40 | 12.19 | 12.26 | 12.26 | 0.99% | 27,295,059 |
| Jul 21, 2025 | 12.04 | 12.25 | 12.04 | 12.14 | 12.14 | 1.08% | 17,630,258 |
| Jul 18, 2025 | 12.36 | 12.40 | 11.86 | 12.01 | 12.01 | -2.36% | 28,399,777 |
| Jul 17, 2025 | 12.25 | 12.37 | 12.23 | 12.30 | 12.30 | -0.49% | 12,774,780 |
| Jul 16, 2025 | 12.39 | 12.47 | 12.28 | 12.36 | 12.36 | -1.12% | 17,317,261 |
| Jul 15, 2025 | 12.62 | 12.68 | 12.40 | 12.50 | 12.50 | -0.79% | 11,805,419 |
| Jul 14, 2025 | 12.75 | 12.78 | 12.53 | 12.60 | 12.60 | -1.72% | 12,115,709 |
| Jul 11, 2025 | 12.84 | 12.89 | 12.77 | 12.82 | 12.82 | -0.08% | 11,658,105 |
| Jul 10, 2025 | 12.65 | 12.89 | 12.59 | 12.83 | 12.83 | -0.39% | 21,530,004 |
| Jul 9, 2025 | 13.05 | 13.10 | 12.83 | 12.88 | 12.88 | -1.90% | 18,290,035 |
| Jul 8, 2025 | 12.89 | 13.16 | 12.88 | 13.13 | 13.13 | 2.34% | 18,484,004 |
| Jul 7, 2025 | 12.85 | 12.98 | 12.75 | 12.83 | 12.83 | -1.76% | 18,918,321 |
| Jul 3, 2025 | 12.91 | 13.07 | 12.88 | 13.06 | 13.06 | 0.85% | 12,658,011 |
| Jul 2, 2025 | 12.67 | 12.99 | 12.58 | 12.95 | 12.95 | 2.86% | 20,323,280 |
| Jul 1, 2025 | 12.57 | 12.64 | 12.42 | 12.59 | 12.59 | 0.64% | 15,712,187 |
| Jun 30, 2025 | 12.36 | 12.68 | 12.32 | 12.51 | 12.51 | 1.05% | 30,679,042 |
| Jun 27, 2025 | 12.43 | 12.46 | 12.32 | 12.38 | 12.38 | -0.64% | 13,639,184 |
| Jun 26, 2025 | 12.35 | 12.50 | 12.32 | 12.46 | 12.46 | 1.55% | 14,322,721 |
| Jun 25, 2025 | 12.32 | 12.41 | 12.27 | 12.27 | 12.27 | -1.13% | 20,626,537 |
| Jun 24, 2025 | 12.43 | 12.70 | 12.37 | 12.41 | 12.41 | -2.28% | 35,949,885 |
| Jun 23, 2025 | 13.14 | 13.15 | 12.62 | 12.70 | 12.70 | -2.83% | 47,220,640 |
| Jun 20, 2025 | 13.03 | 13.23 | 13.01 | 13.07 | 13.07 | 0.54% | 26,631,442 |
| Jun 18, 2025 | 13.13 | 13.22 | 12.94 | 13.00 | 13.00 | -0.54% | 21,225,290 |
| Jun 17, 2025 | 12.93 | 13.23 | 12.90 | 13.07 | 13.07 | 2.59% | 34,670,850 |
| Jun 16, 2025 | 12.70 | 12.98 | 12.66 | 12.74 | 12.74 | 0.31% | 33,706,263 |
| Jun 13, 2025 | 12.70 | 12.81 | 12.52 | 12.70 | 12.70 | 2.42% | 44,421,730 |
| Jun 12, 2025 | 12.02 | 12.42 | 12.00 | 12.40 | 12.40 | 2.73% | 37,139,128 |
| Jun 11, 2025 | 11.80 | 12.09 | 11.70 | 12.07 | 12.07 | 3.96% | 30,317,710 |
| Jun 10, 2025 | 11.33 | 11.67 | 11.32 | 11.61 | 11.61 | 3.38% | 26,602,500 |
| Jun 9, 2025 | 11.07 | 11.30 | 11.04 | 11.23 | 11.23 | -0.80% | 23,498,129 |
| Jun 6, 2025 | 11.16 | 11.37 | 11.16 | 11.32 | 11.32 | 1.43% | 17,766,423 |
| Jun 5, 2025 | 11.27 | 11.27 | 11.12 | 11.16 | 11.16 | 0.45% | 20,966,725 |
| Jun 4, 2025 | 11.48 | 11.59 | 11.11 | 11.11 | 11.11 | -5.04% | 23,477,995 |
| Jun 3, 2025 | 11.37 | 11.76 | 11.26 | 11.70 | 11.42 | 0.78% | 26,032,234 |