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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	10.9	10.83	10.83	10.96	10.8	5.29M
October 15, 2025	11	10.9	10.9	11.09	10.88	5.96M
October 14, 2025	10.94	10.99	10.99	11.08	10.89	6.64M
October 13, 2025	11.02	11.07	11.07	11.11	10.94	4.36M
October 10, 2025	11.14	10.89	10.89	11.14	10.88	10.5M
October 09, 2025	11.5	11.22	11.22	11.55	11.22	6.96M
October 08, 2025	11.55	11.46	11.46	11.56	11.39	6.18M
October 07, 2025	11.51	11.52	11.52	11.54	11.35	5.56M
October 06, 2025	11.69	11.55	11.55	11.73	11.55	7.27M
October 03, 2025	11.7	11.61	11.61	11.71	11.6	4.49M
October 02, 2025	11.78	11.63	11.63	11.81	11.56	4.77M
October 01, 2025	11.8	11.74	11.74	11.86	11.74	4.43M
September 30, 2025	11.93	11.82	11.82	11.97	11.69	11.4M
September 29, 2025	12.1	11.91	11.91	12.11	11.91	7.38M
September 26, 2025	12.17	12.08	12.08	12.25	12.05	5.81M
September 25, 2025	12.24	12.08	12.08	12.24	12.02	7.63M
September 24, 2025	12.15	12.26	12.26	12.29	12.13	9.34M
September 23, 2025	11.82	12.13	12.13	12.16	11.82	12.68M
September 22, 2025	11.59	11.76	11.76	11.8	11.56	3.77M
September 19, 2025	11.8	11.68	11.68	11.8	11.6	6.79M
September 18, 2025	11.98	11.81	11.81	12.01	11.76	5.37M
September 17, 2025	11.95	11.94	11.94	12.04	11.86	5.71M
September 16, 2025	11.92	11.93	11.93	11.96	11.82	6.91M
September 15, 2025	11.73	11.86	11.86	11.88	11.65	7.67M
September 12, 2025	11.7	11.67	11.67	11.83	11.64	6.02M
September 11, 2025	11.67	11.66	11.66	11.7	11.59	6.3M

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