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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.45	11.71	11.71	11.71	11.45	9.56M
September 09, 2025	11.38	11.39	11.39	11.51	11.36	6.53M
September 08, 2025	11.34	11.34	11.34	11.43	11.22	4.67M
September 05, 2025	11.43	11.3	11.3	11.45	11.15	8.01M
September 04, 2025	11.4	11.42	11.42	11.48	11.34	5.72M
September 03, 2025	11.43	11.39	11.39	11.51	11.32	7.12M
September 02, 2025	11.4	11.48	11.48	11.51	11.36	4.09M
August 29, 2025	11.47	11.47	11.47	11.55	11.43	6.38M
August 28, 2025	11.37	11.47	11.47	11.53	11.35	5.97M
August 27, 2025	11.17	11.29	11.29	11.33	11.14	4.77M
August 26, 2025	11.23	11.21	11.21	11.3	11.12	5.59M
August 25, 2025	11.24	11.33	11.33	11.39	11.21	6.06M
August 22, 2025	11.14	11.42	11.42	11.44	11.14	10.82M
August 21, 2025	11.02	11.07	11.07	11.13	10.94	4.08M
August 20, 2025	11.03	11.01	11.01	11.11	11	3.25M
August 19, 2025	11	10.91	10.91	11.05	10.89	7.34M
August 18, 2025	11.17	11.18	11.18	11.29	11.1	3.2M
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

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