Petróleo Brasileiro S.A. ... (PBR)
NYSE: PBR
· Real-Time Price · USD
12.21
-0.17 (-1.37%)
At close: Sep 05, 2025, 3:59 PM
12.18
-0.20%
After-hours: Sep 05, 2025, 07:55 PM EDT
PBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 12.32 | 12.45 | 12.24 | 12.38 | 12.38 | 0.57% | 21,400,939 |
| 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 |
| Aug 28, 2025 | 12.27 | 12.45 | 12.25 | 12.36 | 12.36 | 1.31% | 17,015,024 |
| Aug 27, 2025 | 12.10 | 12.23 | 12.05 | 12.20 | 12.20 | 0.91% | 14,193,500 |
| Aug 26, 2025 | 12.15 | 12.17 | 11.97 | 12.09 | 12.09 | -1.06% | 16,625,300 |
| Aug 25, 2025 | 12.20 | 12.33 | 12.15 | 12.22 | 12.22 | -0.89% | 19,395,600 |
| Aug 22, 2025 | 12.02 | 12.36 | 12.01 | 12.33 | 12.12 | 3.18% | 27,633,700 |
| Aug 21, 2025 | 11.90 | 12.01 | 11.82 | 11.95 | 11.75 | 0.25% | 17,640,300 |
| Aug 20, 2025 | 11.91 | 12.00 | 11.90 | 11.92 | 11.72 | 0.68% | 17,211,722 |
| Aug 19, 2025 | 11.96 | 12.02 | 11.78 | 11.84 | 11.64 | -2.31% | 20,636,229 |
| Aug 18, 2025 | 12.07 | 12.23 | 12.02 | 12.12 | 11.91 | 0.41% | 14,684,700 |
| Aug 15, 2025 | 12.01 | 12.11 | 11.96 | 12.07 | 11.86 | -0.08% | 14,802,700 |
| Aug 14, 2025 | 12.11 | 12.14 | 11.96 | 12.08 | 11.87 | -1.06% | 15,224,629 |
| Aug 13, 2025 | 12.19 | 12.31 | 12.09 | 12.21 | 12.00 | -0.25% | 28,911,200 |
| Aug 12, 2025 | 12.25 | 12.43 | 12.16 | 12.24 | 12.03 | 1.07% | 17,915,422 |
| Aug 11, 2025 | 12.15 | 12.23 | 12.05 | 12.11 | 11.90 | -0.08% | 23,352,800 |
| Aug 8, 2025 | 12.85 | 12.85 | 12.06 | 12.12 | 11.91 | -7.34% | 61,640,500 |
| Aug 7, 2025 | 13.02 | 13.21 | 12.96 | 13.08 | 12.86 | 0.54% | 18,068,500 |