Petróleo Brasileiro S.A. ... (PBR)
NYSE: PBR
· Real-Time Price · USD
12.40
-0.04 (-0.32%)
At close: Oct 03, 2025, 3:59 PM
12.48
0.66%
After-hours: Oct 03, 2025, 07:53 PM EDT
PBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.51 | 12.57 | 12.38 | 12.40 | 12.40 | -0.32% | 19,342,829 |
| Oct 2, 2025 | 12.61 | 12.67 | 12.37 | 12.44 | 12.44 | -1.43% | 27,443,925 |
| Oct 1, 2025 | 12.69 | 12.76 | 12.60 | 12.62 | 12.62 | -0.32% | 19,330,100 |
| Sep 30, 2025 | 12.86 | 12.88 | 12.51 | 12.66 | 12.66 | -1.48% | 30,184,300 |
| Sep 29, 2025 | 13.12 | 13.13 | 12.82 | 12.85 | 12.85 | -1.76% | 29,893,600 |
| Sep 26, 2025 | 13.21 | 13.37 | 13.06 | 13.08 | 13.08 | -0.23% | 21,474,937 |
| 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 |
Page 1 of 136