Petróleo Brasileiro S.A. ... (PBR)
NYSE: PBR
· Real-Time Price · USD
13.07
-0.04 (-0.31%)
At close: Sep 26, 2025, 3:59 PM
13.12
0.34%
After-hours: Sep 26, 2025, 07:50 PM EDT
PBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.21 | 13.37 | 13.06 | 13.08 | 13.08 | -0.23% | 21,466,773 |
| Sep 25, 2025 | 13.44 | 13.44 | 13.09 | 13.11 | 13.11 | -2.53% | 25,172,142 |
| Sep 24, 2025 | 13.23 | 13.49 | 13.22 | 13.45 | 13.45 | 2.20% | 27,286,200 |
| Sep 23, 2025 | 12.85 | 13.29 | 12.85 | 13.16 | 13.16 | 3.46% | 35,481,000 |
| Sep 22, 2025 | 12.52 | 12.79 | 12.50 | 12.72 | 12.72 | 0.79% | 17,689,624 |
| Sep 19, 2025 | 12.81 | 12.81 | 12.53 | 12.62 | 12.62 | -1.48% | 17,222,835 |
| Sep 18, 2025 | 12.98 | 13.00 | 12.68 | 12.81 | 12.81 | -0.85% | 16,089,521 |
| Sep 17, 2025 | 12.92 | 13.05 | 12.82 | 12.92 | 12.92 | -0.15% | 19,504,300 |
| Sep 16, 2025 | 12.93 | 12.98 | 12.79 | 12.94 | 12.94 | 0.70% | 21,574,300 |
| Sep 15, 2025 | 12.69 | 12.90 | 12.60 | 12.85 | 12.85 | 1.74% | 19,903,019 |
| Sep 12, 2025 | 12.73 | 12.86 | 12.61 | 12.63 | 12.63 | -0.24% | 16,162,600 |
| Sep 11, 2025 | 12.69 | 12.75 | 12.61 | 12.66 | 12.66 | -0.78% | 15,088,700 |
| Sep 10, 2025 | 12.38 | 12.77 | 12.38 | 12.76 | 12.76 | 3.49% | 28,629,800 |
| Sep 9, 2025 | 12.33 | 12.47 | 12.32 | 12.33 | 12.33 | 0.74% | 19,658,523 |
| Sep 8, 2025 | 12.25 | 12.34 | 12.10 | 12.24 | 12.24 | 0.25% | 15,834,100 |
| Sep 5, 2025 | 12.38 | 12.40 | 12.02 | 12.21 | 12.21 | -1.37% | 24,078,600 |
| Sep 4, 2025 | 12.32 | 12.45 | 12.24 | 12.38 | 12.38 | 0.57% | 21,412,211 |
| Sep 3, 2025 | 12.31 | 12.46 | 12.16 | 12.31 | 12.31 | -0.81% | 24,830,100 |
| Sep 2, 2025 | 12.29 | 12.41 | 12.25 | 12.41 | 12.41 | 0.08% | 14,580,125 |
| Aug 29, 2025 | 12.38 | 12.49 | 12.32 | 12.40 | 12.40 | 0.32% | 19,648,600 |