Petróleo Brasileiro S.A. - Petrobras - PBR-A - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	11.12	11.13	11.13	11.18	11.04	6.26M
August 14, 2025	11.24	11.17	11.17	11.25	11.09	4.99M
August 13, 2025	11.36	11.35	11.35	11.45	11.27	5.4M
August 12, 2025	11.41	11.38	11.38	11.59	11.35	4.74M
August 11, 2025	11.29	11.27	11.27	11.35	11.22	6.98M
August 08, 2025	11.78	11.22	11.22	11.78	11.22	15.14M
August 07, 2025	11.9	11.99	11.99	12.04	11.85	4.63M
August 06, 2025	11.9	11.86	11.86	12.06	11.78	12.1M
August 05, 2025	11.71	11.76	11.76	11.79	11.64	4.43M
August 04, 2025	11.67	11.66	11.66	11.73	11.58	3.23M
August 01, 2025	11.79	11.6	11.6	11.82	11.53	4.89M
July 31, 2025	11.53	11.62	11.62	11.69	11.53	5.79M
July 30, 2025	11.63	11.77	11.77	11.79	11.51	6.64M
July 29, 2025	11.46	11.69	11.69	11.72	11.44	7.67M
July 28, 2025	11.55	11.46	11.46	11.62	11.33	9.28M
July 25, 2025	11.58	11.53	11.53	11.62	11.5	2.93M
July 24, 2025	11.48	11.59	11.59	11.6	11.46	4.78M
July 23, 2025	11.32	11.59	11.59	11.61	11.29	7.39M
July 22, 2025	11.22	11.25	11.25	11.34	11.19	7.85M
July 21, 2025	11.11	11.15	11.15	11.27	11.1	5.83M
July 18, 2025	11.4	11.11	11.11	11.42	10.95	7.15M
July 17, 2025	11.3	11.35	11.35	11.42	11.29	4.15M
July 16, 2025	11.37	11.38	11.38	11.49	11.3	5.94M
July 15, 2025	11.61	11.48	11.48	11.64	11.38	4.17M
July 14, 2025	11.73	11.53	11.53	11.73	11.51	4.76M
July 11, 2025	11.67	11.74	11.74	11.78	11.63	5.7M
July 10, 2025	11.47	11.66	11.66	11.73	11.46	6.86M
July 09, 2025	11.9	11.74	11.74	11.93	11.69	3.81M
July 08, 2025	11.8	11.97	11.97	11.97	11.77	5.01M
July 07, 2025	11.79	11.71	11.71	11.83	11.64	4.76M
July 03, 2025	11.82	11.91	11.91	11.98	11.81	2.78M
July 02, 2025	11.6	11.85	11.85	11.88	11.52	6.83M
July 01, 2025	11.55	11.55	11.55	11.58	11.45	3.69M
June 30, 2025	11.4	11.54	11.54	11.6	11.34	7.25M
June 27, 2025	11.41	11.39	11.39	11.46	11.36	3.74M
June 26, 2025	11.39	11.42	11.42	11.48	11.34	3.94M
June 25, 2025	11.33	11.25	11.26	11.38	11.25	4.69M
June 24, 2025	11.38	11.33	11.33	11.58	11.32	7.31M
June 23, 2025	12.01	11.6	11.6	12.02	11.55	9.64M
June 20, 2025	11.95	11.97	11.97	12.09	11.91	8.7M
June 18, 2025	12	11.93	11.93	12.1	11.84	6.18M
June 17, 2025	11.91	11.97	11.97	12.1	11.88	6.86M
June 16, 2025	11.74	11.73	11.73	11.95	11.66	8.74M
June 13, 2025	11.71	11.79	11.79	11.81	11.58	9.86M
June 12, 2025	11.17	11.48	11.48	11.5	11.16	5.84M
June 11, 2025	10.96	11.21	11.21	11.24	10.93	5.71M
June 10, 2025	10.61	10.78	10.78	10.86	10.6	9.08M
June 09, 2025	10.4	10.48	10.48	10.58	10.33	8.4M
June 06, 2025	10.51	10.63	10.63	10.66	10.5	4.66M
June 05, 2025	10.53	10.47	10.47	10.55	10.41	6.68M
June 04, 2025	10.75	10.37	10.37	10.82	10.36	8.19M
June 03, 2025	10.74	10.96	10.96	11.02	10.61	9.45M
June 02, 2025	11.03	10.96	10.96	11.06	10.88	6.52M
May 30, 2025	10.96	10.82	10.82	10.96	10.8	4.36M
May 29, 2025	11.04	11.05	11.05	11.08	10.94	4.4M
May 28, 2025	11.14	11.04	11.04	11.16	11.01	5.44M
May 27, 2025	11.15	11.13	11.13	11.17	11.08	4.44M
May 23, 2025	10.82	11.08	11.08	11.09	10.82	5.17M
May 22, 2025	11.17	11.07	11.07	11.24	11.03	7.79M
May 21, 2025	11.36	11.22	11.22	11.37	11.2	5.5M

Petróleo Brasileiro S.A. - Petrobras (PBR-A) NYSE