Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE: PBR · Real-Time Price · USD
11.85
-0.01 (-0.08%)
At close: Dec 31, 2025, 4:00 PM EST
11.86
+0.01 (0.08%)
After-hours: Dec 31, 2025, 7:58 PM EST
Petrobras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 11.84 | 11.89 | 11.80 | 11.85 | 11.85 | -0.08% | 7,248,060 |
| Dec 30, 2025 | 11.75 | 11.92 | 11.74 | 11.86 | 11.86 | 2.33% | 13,363,380 |
| Dec 29, 2025 | 11.56 | 11.66 | 11.52 | 11.59 | 11.59 | 0.35% | 13,407,682 |
| Dec 26, 2025 | 11.51 | 11.62 | 11.43 | 11.55 | 11.55 | -2.37% | 11,479,904 |
| Dec 24, 2025 | 11.84 | 11.87 | 11.77 | 11.83 | 11.52 | - | 5,920,095 |
| Dec 23, 2025 | 11.77 | 11.86 | 11.76 | 11.83 | 11.52 | 0.94% | 10,895,465 |
| Dec 22, 2025 | 11.84 | 11.90 | 11.70 | 11.72 | 11.41 | -0.26% | 16,558,841 |
| Dec 19, 2025 | 11.75 | 11.86 | 11.72 | 11.75 | 11.44 | 0.26% | 16,457,130 |
| Dec 18, 2025 | 11.77 | 11.87 | 11.65 | 11.72 | 11.41 | -0.42% | 19,272,363 |
| Dec 17, 2025 | 11.79 | 11.83 | 11.68 | 11.77 | 11.46 | -0.17% | 24,094,126 |
| Dec 16, 2025 | 11.99 | 12.00 | 11.67 | 11.79 | 11.48 | -3.20% | 31,666,637 |
| Dec 15, 2025 | 12.33 | 12.35 | 12.17 | 12.18 | 11.86 | - | 15,998,056 |
| Dec 12, 2025 | 12.30 | 12.36 | 12.12 | 12.18 | 11.86 | 0.25% | 19,719,895 |
| Dec 11, 2025 | 12.20 | 12.25 | 12.12 | 12.15 | 11.83 | -0.65% | 12,727,503 |
| Dec 10, 2025 | 12.25 | 12.29 | 12.10 | 12.23 | 11.91 | -0.73% | 12,100,078 |
| Dec 9, 2025 | 12.10 | 12.34 | 12.08 | 12.32 | 12.00 | 0.65% | 16,250,918 |
| Dec 8, 2025 | 12.26 | 12.40 | 12.18 | 12.24 | 11.92 | 0.91% | 24,816,550 |
| Dec 5, 2025 | 12.82 | 12.96 | 12.09 | 12.13 | 11.81 | -5.82% | 41,176,600 |
| Dec 4, 2025 | 12.98 | 13.01 | 12.82 | 12.88 | 12.54 | 0.63% | 12,259,745 |
| Dec 3, 2025 | 12.75 | 12.93 | 12.75 | 12.80 | 12.47 | 1.51% | 10,893,751 |
| Dec 2, 2025 | 12.57 | 12.63 | 12.36 | 12.61 | 12.28 | 0.48% | 15,906,112 |
| Dec 1, 2025 | 12.46 | 12.74 | 12.44 | 12.55 | 12.22 | 0.08% | 13,725,019 |
| Nov 28, 2025 | 12.48 | 12.54 | 12.43 | 12.54 | 12.21 | -0.95% | 12,812,026 |
| Nov 26, 2025 | 12.66 | 12.78 | 12.58 | 12.66 | 12.33 | 0.32% | 15,291,862 |
| Nov 25, 2025 | 12.70 | 12.71 | 12.51 | 12.62 | 12.29 | -1.02% | 11,768,363 |
| Nov 24, 2025 | 12.79 | 12.87 | 12.68 | 12.75 | 12.42 | -0.08% | 12,416,791 |
| Nov 21, 2025 | 12.84 | 12.87 | 12.67 | 12.76 | 12.43 | -0.16% | 16,536,444 |
| Nov 20, 2025 | 13.08 | 13.12 | 12.75 | 12.78 | 12.45 | -1.84% | 16,231,438 |
| Nov 19, 2025 | 12.93 | 13.13 | 12.89 | 13.02 | 12.68 | -0.84% | 13,898,175 |
| Nov 18, 2025 | 13.04 | 13.20 | 12.97 | 13.13 | 12.79 | 0.08% | 13,169,448 |
| Nov 17, 2025 | 13.19 | 13.26 | 13.04 | 13.12 | 12.78 | -0.46% | 12,294,358 |
| Nov 14, 2025 | 13.06 | 13.35 | 13.06 | 13.18 | 12.84 | 1.15% | 16,138,267 |
| Nov 13, 2025 | 13.04 | 13.24 | 12.98 | 13.03 | 12.69 | 0.39% | 16,521,281 |
| Nov 12, 2025 | 13.23 | 13.30 | 12.82 | 12.98 | 12.64 | -3.64% | 26,744,039 |
| Nov 11, 2025 | 13.22 | 13.62 | 13.22 | 13.47 | 13.12 | 3.54% | 29,089,409 |
| Nov 10, 2025 | 12.97 | 13.13 | 12.77 | 13.01 | 12.67 | 1.17% | 24,175,203 |
| Nov 7, 2025 | 12.19 | 12.87 | 12.12 | 12.86 | 12.53 | 5.93% | 53,661,967 |
| Nov 6, 2025 | 12.25 | 12.27 | 12.11 | 12.14 | 11.82 | - | 23,423,081 |
| Nov 5, 2025 | 11.93 | 12.25 | 11.92 | 12.14 | 11.82 | 2.62% | 26,519,960 |
| Nov 4, 2025 | 11.71 | 11.86 | 11.64 | 11.83 | 11.52 | 0.08% | 18,870,030 |
| Nov 3, 2025 | 11.80 | 12.05 | 11.76 | 11.82 | 11.51 | 1.55% | 34,968,782 |
| Oct 31, 2025 | 11.79 | 11.81 | 11.59 | 11.64 | 11.34 | -0.68% | 19,224,693 |
| Oct 30, 2025 | 11.76 | 11.90 | 11.68 | 11.72 | 11.41 | -1.35% | 24,194,081 |
| Oct 29, 2025 | 11.90 | 11.95 | 11.85 | 11.88 | 11.57 | 0.08% | 23,171,085 |
| Oct 28, 2025 | 11.84 | 12.02 | 11.80 | 11.87 | 11.56 | 0.08% | 28,602,595 |
| Oct 27, 2025 | 11.87 | 11.89 | 11.70 | 11.86 | 11.55 | 1.02% | 23,913,574 |
| Oct 24, 2025 | 11.95 | 12.01 | 11.72 | 11.74 | 11.43 | -0.84% | 29,542,014 |
| Oct 23, 2025 | 12.08 | 12.10 | 11.82 | 11.84 | 11.53 | 0.94% | 30,680,015 |
| Oct 22, 2025 | 11.62 | 11.81 | 11.55 | 11.73 | 11.42 | 1.47% | 30,880,045 |
| Oct 21, 2025 | 11.72 | 11.74 | 11.46 | 11.56 | 11.26 | -1.11% | 32,663,535 |