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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.54	11.64	11.64	11.77	11.5	23.28M
October 16, 2025	11.6	11.56	11.56	11.69	11.51	17.74M
October 15, 2025	11.89	11.64	11.64	11.91	11.6	30.17M
October 14, 2025	11.65	11.79	11.79	11.9	11.65	21.64M
October 13, 2025	11.72	11.82	11.82	11.86	11.65	19.65M
October 10, 2025	11.84	11.6	11.6	11.84	11.56	30.83M
October 09, 2025	12.22	11.96	11.96	12.31	11.93	23.83M
October 08, 2025	12.33	12.2	12.2	12.33	12.13	18.16M
October 07, 2025	12.29	12.28	12.28	12.32	12.08	21.61M
October 06, 2025	12.46	12.36	12.36	12.53	12.33	19.9M
October 03, 2025	12.51	12.4	12.4	12.57	12.38	19.36M
October 02, 2025	12.61	12.44	12.44	12.67	12.37	27.44M
October 01, 2025	12.69	12.62	12.62	12.76	12.6	19.33M
September 30, 2025	12.86	12.66	12.66	12.88	12.51	30.18M
September 29, 2025	13.12	12.85	12.85	13.13	12.82	29.89M
September 26, 2025	13.21	13.08	13.08	13.37	13.06	21.47M
September 25, 2025	13.44	13.11	13.11	13.44	13.09	25.17M
September 24, 2025	13.23	13.45	13.45	13.49	13.22	27.29M
September 23, 2025	12.85	13.16	13.16	13.29	12.85	35.48M
September 22, 2025	12.52	12.72	12.72	12.79	12.5	17.69M
September 19, 2025	12.81	12.64	12.64	12.81	12.53	15.78M
September 18, 2025	12.98	12.81	12.81	13	12.68	16.09M
September 17, 2025	12.92	12.92	12.92	13.05	12.82	19.5M
September 16, 2025	12.93	12.94	12.94	12.98	12.79	21.57M
September 15, 2025	12.69	12.85	12.85	12.9	12.6	19.9M
September 12, 2025	12.73	12.63	12.63	12.86	12.61	16.16M
September 11, 2025	12.69	12.66	12.66	12.75	12.61	15.09M
September 10, 2025	12.38	12.76	12.76	12.77	12.38	28.63M
September 09, 2025	12.33	12.33	12.33	12.47	12.32	19.66M
September 08, 2025	12.25	12.24	12.24	12.34	12.1	15.83M
September 05, 2025	12.41	12.21	12.21	12.41	12.02	23.32M
September 04, 2025	12.32	12.38	12.38	12.45	12.24	21.41M
September 03, 2025	12.31	12.31	12.31	12.46	12.16	24.83M
September 02, 2025	12.29	12.41	12.41	12.41	12.25	14.58M
August 29, 2025	12.38	12.4	12.4	12.49	12.32	19.65M
August 28, 2025	12.27	12.36	12.36	12.45	12.25	17.02M
August 27, 2025	12.1	12.21	12.21	12.23	12.05	12.81M
August 26, 2025	12.15	12.09	12.09	12.17	11.97	16.63M
August 25, 2025	12.2	12.22	12.22	12.33	12.15	19.4M
August 22, 2025	12.02	12.33	12.33	12.36	12.01	27.63M
August 21, 2025	11.9	11.95	11.95	12.01	11.82	17.62M
August 20, 2025	11.91	11.92	11.92	12	11.9	17.21M
August 19, 2025	11.96	11.84	11.84	12.02	11.78	20.64M
August 18, 2025	12.07	12.12	12.12	12.23	12.02	14.68M
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

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