Petróleo Brasileiro S.A. ... (PBR)
NYSE: PBR
· Real-Time Price · USD
12.09
-0.12 (-0.98%)
At close: Aug 14, 2025, 3:59 PM
12.12
0.25%
After-hours: Aug 14, 2025, 07:59 PM EDT
PBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.11 | 12.14 | 11.96 | 12.08 | n/a | -1.06% | 15,210,987 |
| Aug 13, 2025 | 12.19 | 12.31 | 12.09 | 12.21 | 12.21 | -0.25% | 28,911,200 |
| 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% | 23,352,800 |
| Aug 8, 2025 | 12.85 | 12.85 | 12.06 | 12.12 | 12.12 | -7.34% | 61,640,500 |
| Aug 7, 2025 | 13.02 | 13.21 | 12.96 | 13.08 | 13.08 | 0.54% | 18,068,500 |
| 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% | 18,266,700 |
| Jul 30, 2025 | 12.73 | 12.97 | 12.62 | 12.93 | 12.93 | 0.70% | 24,777,800 |
| 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 | 0.00% | 17,092,918 |
| Jul 23, 2025 | 12.30 | 12.68 | 12.30 | 12.65 | 12.65 | 3.18% | 19,460,200 |
| Jul 22, 2025 | 12.20 | 12.40 | 12.19 | 12.26 | 12.26 | 0.99% | 27,295,100 |
| Jul 21, 2025 | 12.04 | 12.25 | 12.04 | 12.14 | 12.14 | 1.08% | 17,630,300 |
| Jul 18, 2025 | 12.36 | 12.40 | 11.86 | 12.01 | 12.01 | -2.36% | 28,399,800 |