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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.39	11.65	11.65	11.67	11.39	12.49M
January 12, 2026	11.32	11.29	11.29	11.4	11.28	5.06M
January 09, 2026	11.27	11.34	11.34	11.46	11.27	5.84M
January 08, 2026	11.12	11.26	11.26	11.28	11.1	6.74M
January 07, 2026	11.02	11.02	11.02	11.06	10.95	5.69M
January 06, 2026	11.25	11.02	11.02	11.32	11.01	10.52M
January 05, 2026	11.22	11.17	11.17	11.24	10.95	12.65M
January 02, 2026	11.28	11.33	11.33	11.37	11.15	5.08M
December 31, 2025	11.29	11.27	11.27	11.31	11.25	2.9M
December 30, 2025	11.18	11.3	11.3	11.31	11.18	4.79M
December 29, 2025	11.01	11.04	11.04	11.08	10.96	4.55M
December 26, 2025	10.9	10.99	10.99	11.02	10.89	6.09M
December 24, 2025	11.34	11.33	11.33	11.34	11.23	1.89M
December 23, 2025	11.19	11.27	11.27	11.28	11.18	4.22M
December 22, 2025	11.29	11.14	11.14	11.31	11.13	6.53M
December 19, 2025	11.29	11.19	11.19	11.32	11.17	3.1M
December 18, 2025	11.26	11.2	11.2	11.32	11.15	6.44M
December 17, 2025	11.25	11.25	11.25	11.27	11.15	5.56M
December 16, 2025	11.47	11.25	11.25	11.5	11.2	8.92M
December 15, 2025	11.78	11.67	11.67	11.79	11.66	4.93M
December 12, 2025	11.74	11.65	11.65	11.75	11.55	6.5M
December 11, 2025	11.61	11.57	11.57	11.66	11.55	6.23M
December 10, 2025	11.64	11.66	11.66	11.71	11.5	6.8M
December 09, 2025	11.5	11.74	11.74	11.74	11.5	6.67M
December 08, 2025	11.66	11.67	11.67	11.78	11.57	7.44M
December 05, 2025	12.2	11.49	11.49	12.33	11.47	20.81M
December 04, 2025	12.36	12.28	12.28	12.38	12.21	6.32M
December 03, 2025	12.13	12.16	12.16	12.26	12.13	4.6M
December 02, 2025	11.95	12.03	12.03	12.03	11.77	5.26M
December 01, 2025	11.85	11.84	11.84	12.06	11.84	5.43M
November 28, 2025	11.86	11.89	11.89	11.91	11.81	3.63M
November 26, 2025	12.04	12.03	12.03	12.11	11.96	3.69M
November 25, 2025	12	11.94	11.94	12.03	11.86	5.68M
November 24, 2025	12.09	12.08	12.08	12.14	11.97	6.7M
November 21, 2025	12.05	12.03	12.03	12.12	11.94	5.86M
November 20, 2025	12.31	12.04	12.04	12.38	12.03	5.3M
November 19, 2025	12.24	12.29	12.29	12.36	12.21	7.8M
November 18, 2025	12.31	12.42	12.42	12.48	12.28	6.07M
November 17, 2025	12.43	12.35	12.35	12.46	12.29	5.6M
November 14, 2025	12.35	12.41	12.41	12.57	12.32	7.4M
November 13, 2025	12.34	12.29	12.29	12.48	12.21	11.55M
November 12, 2025	12.43	12.23	12.23	12.47	12.12	16.05M
November 11, 2025	12.41	12.66	12.66	12.71	12.39	23.93M
November 10, 2025	12.15	12.22	12.22	12.28	12	11.07M
November 07, 2025	11.56	12.06	12.06	12.06	11.52	17.13M
November 06, 2025	11.63	11.57	11.57	11.68	11.54	6.68M
November 05, 2025	11.28	11.53	11.53	11.56	11.27	10.43M
November 04, 2025	11.11	11.17	11.17	11.2	11.07	4.97M
November 03, 2025	11.19	11.2	11.2	11.4	11.17	10.37M
October 31, 2025	11.14	11.05	11.05	11.16	10.97	5.97M
October 30, 2025	11.09	11.07	11.07	11.2	11.06	5.7M
October 29, 2025	11.22	11.2	11.2	11.3	11.18	6.24M
October 28, 2025	11.15	11.21	11.21	11.31	11.12	5.6M
October 27, 2025	11.18	11.18	11.18	11.2	11.05	6.36M
October 24, 2025	11.3	11.08	11.08	11.35	11.07	4.55M
October 23, 2025	11.38	11.21	11.21	11.4	11.2	5.78M
October 22, 2025	11	11.08	11.08	11.13	10.96	8.17M
October 21, 2025	11.1	10.95	10.95	11.1	10.92	7.26M
October 20, 2025	11.01	11.06	11.06	11.13	10.94	9.43M
October 17, 2025	10.8	10.97	10.97	11.05	10.76	8.58M

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