Petróleo Brasileiro S.A. ...
13.57
0.05 (0.37%)
At close: Jan 14, 2025, 3:59 PM
13.50
-0.52%
Pre-market Jan 15, 2025, 04:29 AM EST

PBR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 13.47 13.65 13.38 13.56 0.04 0.30% 8,745,532
Jan 13, 2025 13.49 13.69 13.45 13.52 0.04 0.30% 8,787,000
Jan 10, 2025 13.61 13.74 13.44 13.48 0.08 0.60% 13,318,600
Jan 8, 2025 13.33 13.42 13.26 13.40 -0.09 -0.67% 11,216,700
Jan 7, 2025 13.33 13.67 13.28 13.49 0.36 2.74% 13,837,448
Jan 6, 2025 13.16 13.33 13.08 13.13 0.11 0.84% 14,312,139
Jan 3, 2025 13.12 13.20 12.93 13.02 -0.22 -1.66% 11,002,635
Jan 2, 2025 12.79 13.25 12.78 13.24 0.38 2.95% 15,980,205
Dec 31, 2024 12.79 12.95 12.77 12.86 0.11 0.86% 8,197,520
Dec 30, 2024 12.70 12.83 12.62 12.75 0.14 1.11% 12,529,200
Dec 27, 2024 12.59 12.69 12.55 12.61 -0.48 -3.67% 13,744,703
Dec 26, 2024 12.97 13.16 12.89 13.09 0.06 0.46% 13,942,731
Dec 24, 2024 12.89 13.11 12.83 13.03 0.10 0.77% 5,292,318
Dec 23, 2024 12.98 13.00 12.80 12.93 -0.11 -0.84% 12,786,800
Dec 20, 2024 13.00 13.17 12.96 13.04 0.09 0.69% 15,185,914
Dec 19, 2024 13.12 13.17 12.90 12.95 0.11 0.86% 16,353,215
Dec 18, 2024 13.38 13.42 12.77 12.84 -0.68 -5.03% 24,674,513
Dec 17, 2024 13.33 13.67 13.21 13.52 0.23 1.73% 16,972,600
Dec 16, 2024 13.49 13.61 13.25 13.29 -0.32 -2.35% 12,906,800
Dec 13, 2024 13.77 13.81 13.45 13.61 -0.65 -4.56% 15,543,200
Dec 12, 2024 14.55 14.66 14.16 14.26 -0.34 -2.33% 17,434,107
Dec 11, 2024 14.57 14.73 14.24 14.60 0.27 1.88% 20,013,917
Dec 10, 2024 14.39 14.49 14.33 14.33 0.15 1.06% 11,242,903
Dec 9, 2024 14.09 14.29 14.04 14.18 0.32 2.31% 13,513,826
Dec 6, 2024 14.10 14.12 13.80 13.86 -0.43 -3.01% 15,649,000
Dec 5, 2024 14.22 14.47 14.16 14.29 0.26 1.85% 15,100,611
Dec 4, 2024 14.25 14.34 13.96 14.03 -0.13 -0.92% 16,738,526
Dec 3, 2024 14.05 14.18 14.03 14.16 0.02 0.14% 11,684,100
Dec 2, 2024 14.07 14.22 14.01 14.14 -0.14 -0.98% 15,242,500
Nov 29, 2024 13.91 14.39 13.87 14.28 -0.08 -0.56% 14,362,500
Nov 27, 2024 14.67 14.75 14.34 14.36 -0.31 -2.11% 15,799,918
Nov 26, 2024 14.76 14.77 14.60 14.67 -0.12 -0.81% 12,433,138
Nov 25, 2024 14.97 15.08 14.67 14.79 -0.11 -0.74% 16,104,100
Nov 22, 2024 14.44 15.10 14.42 14.90 0.75 5.30% 37,510,700
Nov 21, 2024 14.12 14.31 14.04 14.15 -0.13 -0.91% 15,162,610
Nov 20, 2024 14.25 14.45 14.17 14.28 0.07 0.49% 9,870,248
Nov 19, 2024 14.36 14.45 14.18 14.21 -0.24 -1.66% 17,647,300
Nov 18, 2024 14.27 14.49 14.23 14.45 0.34 2.41% 16,465,300
Nov 15, 2024 14.07 14.26 14.03 14.11 0.12 0.86% 14,584,013
Nov 14, 2024 13.85 14.10 13.85 13.99 0.18 1.30% 16,441,107
Nov 13, 2024 13.73 13.86 13.58 13.81 0.09 0.66% 16,085,145
Nov 12, 2024 13.62 13.84 13.62 13.72 0.10 0.73% 22,438,617
Nov 11, 2024 13.54 13.63 13.35 13.62 -0.06 -0.44% 15,875,824
Nov 8, 2024 13.56 13.72 13.33 13.68 0.20 1.48% 19,741,026
Nov 7, 2024 13.49 13.63 13.44 13.48 0.08 0.60% 18,757,248
Nov 6, 2024 13.07 13.46 13.01 13.40 0.15 1.13% 16,073,100
Nov 5, 2024 13.18 13.32 13.05 13.25 0.07 0.53% 11,424,111
Nov 4, 2024 13.34 13.41 13.18 13.18 0.07 0.53% 17,004,500
Nov 1, 2024 13.46 13.52 13.04 13.11 -0.34 -2.53% 18,147,100
Oct 31, 2024 13.47 13.55 13.36 13.45 -0.02 -0.15% 12,882,337

Create Price Alert on PBR

Your price alert will notify you when the stock price is above 13.57.

Add to Watchlist