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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12.01	12.07	12.07	12.11	11.96	14.8M
August 14, 2025	12.11	12.08	12.08	12.14	11.96	15.22M
August 13, 2025	12.19	12.21	12.21	12.31	12.09	28.91M
August 12, 2025	12.25	12.24	12.24	12.43	12.16	17.92M
August 11, 2025	12.15	12.11	12.11	12.23	12.05	23.35M
August 08, 2025	12.85	12.12	12.12	12.85	12.06	61.64M
August 07, 2025	13.02	13.08	13.08	13.21	12.96	18.07M
August 06, 2025	13	13.01	13.01	13.26	12.87	56.99M
August 05, 2025	12.79	12.91	12.91	12.94	12.73	16.73M
August 04, 2025	12.72	12.76	12.76	12.83	12.67	14.89M
August 01, 2025	12.91	12.69	12.69	12.98	12.59	18.77M
July 31, 2025	12.72	12.74	12.74	12.85	12.68	18.27M
July 30, 2025	12.73	12.93	12.93	12.97	12.62	24.75M
July 29, 2025	12.51	12.84	12.84	12.88	12.49	23.59M
July 28, 2025	12.68	12.55	12.55	12.76	12.3	48.9M
July 25, 2025	12.68	12.6	12.6	12.7	12.58	12.08M
July 24, 2025	12.58	12.65	12.65	12.67	12.52	17.09M
July 23, 2025	12.32	12.66	12.66	12.68	12.3	18.34M
July 22, 2025	12.2	12.26	12.26	12.4	12.19	27.3M
July 21, 2025	12.04	12.14	12.14	12.25	12.04	17.63M
July 18, 2025	12.36	12.01	12.01	12.4	11.86	28.4M
July 17, 2025	12.25	12.3	12.3	12.37	12.23	12.77M
July 16, 2025	12.39	12.36	12.36	12.47	12.28	17.32M
July 15, 2025	12.62	12.5	12.5	12.68	12.4	11.79M
July 14, 2025	12.75	12.6	12.6	12.78	12.53	12.12M
July 11, 2025	12.84	12.82	12.82	12.89	12.77	11.66M
July 10, 2025	12.65	12.83	12.83	12.89	12.59	21.53M
July 09, 2025	13.05	12.88	12.88	13.1	12.83	18.29M
July 08, 2025	12.89	13.13	13.13	13.16	12.88	18.48M
July 07, 2025	12.85	12.83	12.83	12.98	12.75	18.92M
July 03, 2025	12.91	13.06	13.06	13.07	12.88	12.66M
July 02, 2025	12.67	12.95	12.95	12.99	12.58	20.32M
July 01, 2025	12.57	12.59	12.59	12.64	12.42	15.71M
June 30, 2025	12.36	12.51	12.51	12.68	12.32	30.68M
June 27, 2025	12.43	12.38	12.38	12.46	12.32	13.64M
June 26, 2025	12.35	12.46	12.46	12.5	12.32	14.32M
June 25, 2025	12.32	12.27	12.27	12.41	12.27	20.63M
June 24, 2025	12.43	12.41	12.41	12.7	12.37	35.56M
June 23, 2025	13.14	12.7	12.7	13.15	12.62	46.59M
June 20, 2025	13.03	13.07	13.07	13.23	13.01	26.63M
June 18, 2025	13.13	13	13	13.22	12.94	21.23M
June 17, 2025	12.93	13.07	13.07	13.23	12.9	34.06M
June 16, 2025	12.7	12.74	12.74	12.98	12.66	33.71M
June 13, 2025	12.7	12.73	12.73	12.81	12.53	41.45M
June 12, 2025	12.02	12.4	12.4	12.42	12	37.14M
June 11, 2025	11.8	12.07	12.07	12.09	11.7	30.32M
June 10, 2025	11.33	11.61	11.61	11.67	11.32	26.6M
June 09, 2025	11.07	11.23	11.23	11.3	11.04	23.5M
June 06, 2025	11.18	11.32	11.32	11.37	11.16	16.91M
June 05, 2025	11.27	11.16	11.16	11.27	11.12	20.85M
June 04, 2025	11.48	11.11	11.11	11.59	11.11	23.39M
June 03, 2025	11.37	11.7	11.42	11.76	11.26	26.03M
June 02, 2025	11.75	11.61	11.33	11.78	11.54	21.48M
May 30, 2025	11.67	11.54	11.54	11.69	11.51	12.65M
May 29, 2025	11.73	11.72	11.72	11.77	11.61	17.26M
May 28, 2025	11.94	11.73	11.73	11.95	11.7	18.66M
May 27, 2025	11.94	11.92	11.92	11.96	11.88	12.11M
May 23, 2025	11.59	11.84	11.84	11.86	11.56	19.44M
May 22, 2025	11.84	11.81	11.81	12	11.67	26.46M
May 21, 2025	12.07	11.91	11.91	12.1	11.9	15.78M

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