Petróleo Brasileiro S.A. - Petrobras (PBR.A)
NYSE: PBR.A · Real-Time Price · USD
11.49
-0.79 (-6.43%)
At close: Dec 5, 2025, 4:00 PM EST
11.65
+0.16 (1.39%)
After-hours: Dec 5, 2025, 7:58 PM EST
PBR.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.20 | 12.33 | 11.47 | 11.49 | 11.49 | -6.43% | 20,778,749 |
| Dec 4, 2025 | 12.36 | 12.38 | 12.21 | 12.28 | 12.28 | 0.99% | 6,318,116 |
| Dec 3, 2025 | 12.13 | 12.26 | 12.13 | 12.16 | 12.16 | 1.08% | 4,560,851 |
| Dec 2, 2025 | 11.97 | 12.03 | 11.77 | 12.03 | 12.03 | 1.60% | 5,531,709 |
| Dec 1, 2025 | 11.85 | 12.06 | 11.84 | 11.84 | 11.84 | -0.42% | 5,427,171 |
| Nov 28, 2025 | 11.86 | 11.89 | 11.81 | 11.89 | 11.89 | -1.16% | 3,623,662 |
| Nov 26, 2025 | 12.04 | 12.11 | 11.96 | 12.03 | 12.03 | 0.75% | 3,682,767 |
| Nov 25, 2025 | 12.00 | 12.03 | 11.86 | 11.94 | 11.94 | -1.16% | 5,460,591 |
| Nov 24, 2025 | 12.09 | 12.14 | 11.97 | 12.08 | 12.08 | 0.42% | 6,698,450 |
| Nov 21, 2025 | 12.05 | 12.12 | 11.94 | 12.03 | 12.03 | -0.08% | 5,863,957 |
| Nov 20, 2025 | 12.31 | 12.38 | 12.03 | 12.04 | 12.04 | -2.03% | 5,491,169 |
| Nov 19, 2025 | 12.23 | 12.36 | 12.21 | 12.29 | 12.29 | -1.05% | 8,058,070 |
| Nov 18, 2025 | 12.29 | 12.48 | 12.28 | 12.42 | 12.42 | 0.57% | 6,071,896 |
| Nov 17, 2025 | 12.43 | 12.46 | 12.29 | 12.35 | 12.35 | -0.48% | 5,600,943 |
| Nov 14, 2025 | 12.35 | 12.57 | 12.32 | 12.41 | 12.41 | 0.98% | 7,680,863 |
| Nov 13, 2025 | 12.34 | 12.48 | 12.21 | 12.29 | 12.29 | 0.49% | 11,553,469 |
| Nov 12, 2025 | 12.43 | 12.47 | 12.12 | 12.23 | 12.23 | -3.40% | 16,049,123 |
| Nov 11, 2025 | 12.41 | 12.71 | 12.39 | 12.66 | 12.66 | 3.60% | 23,931,409 |
| Nov 10, 2025 | 12.15 | 12.28 | 12.00 | 12.22 | 12.22 | 1.33% | 11,073,936 |
| Nov 7, 2025 | 11.56 | 12.06 | 11.52 | 12.06 | 12.06 | 4.24% | 17,131,984 |
| Nov 6, 2025 | 11.63 | 11.68 | 11.54 | 11.57 | 11.57 | 0.35% | 6,683,175 |
| Nov 5, 2025 | 11.28 | 11.56 | 11.27 | 11.53 | 11.53 | 3.22% | 10,427,187 |
| Nov 4, 2025 | 11.11 | 11.20 | 11.07 | 11.17 | 11.17 | -0.27% | 4,967,820 |
| Nov 3, 2025 | 11.19 | 11.40 | 11.17 | 11.20 | 11.20 | 1.36% | 10,369,497 |
| Oct 31, 2025 | 11.14 | 11.16 | 10.97 | 11.05 | 11.05 | -0.18% | 5,978,981 |
| Oct 30, 2025 | 11.09 | 11.20 | 11.06 | 11.07 | 11.07 | -1.16% | 5,696,974 |
| Oct 29, 2025 | 11.22 | 11.30 | 11.18 | 11.20 | 11.20 | -0.09% | 6,243,275 |
| Oct 28, 2025 | 11.15 | 11.31 | 11.12 | 11.21 | 11.21 | 0.27% | 5,598,700 |
| Oct 27, 2025 | 11.18 | 11.20 | 11.05 | 11.18 | 11.18 | 0.90% | 6,362,281 |
| Oct 24, 2025 | 11.30 | 11.35 | 11.07 | 11.08 | 11.08 | -1.16% | 4,550,979 |
| Oct 23, 2025 | 11.38 | 11.40 | 11.20 | 11.21 | 11.21 | 1.17% | 5,786,558 |
| Oct 22, 2025 | 11.00 | 11.13 | 10.96 | 11.08 | 11.08 | 1.19% | 8,172,905 |
| Oct 21, 2025 | 11.10 | 11.10 | 10.92 | 10.95 | 10.95 | -0.99% | 7,260,737 |
| Oct 20, 2025 | 11.01 | 11.13 | 10.94 | 11.06 | 11.06 | 0.82% | 9,430,078 |
| Oct 17, 2025 | 10.80 | 11.05 | 10.76 | 10.97 | 10.97 | 1.29% | 8,575,278 |
| Oct 16, 2025 | 10.90 | 10.96 | 10.80 | 10.83 | 10.83 | -0.64% | 5,290,026 |
| Oct 15, 2025 | 11.00 | 11.09 | 10.88 | 10.90 | 10.90 | -0.82% | 5,960,153 |
| Oct 14, 2025 | 10.94 | 11.08 | 10.89 | 10.99 | 10.99 | -0.72% | 6,640,736 |
| Oct 13, 2025 | 11.02 | 11.11 | 10.94 | 11.07 | 11.07 | 1.65% | 4,355,216 |
| Oct 10, 2025 | 11.14 | 11.14 | 10.88 | 10.89 | 10.89 | -2.94% | 10,936,738 |
| Oct 9, 2025 | 11.50 | 11.55 | 11.22 | 11.22 | 11.22 | -2.09% | 6,956,517 |
| Oct 8, 2025 | 11.55 | 11.56 | 11.39 | 11.46 | 11.46 | -0.52% | 6,175,577 |
| Oct 7, 2025 | 11.51 | 11.54 | 11.35 | 11.52 | 11.52 | -0.26% | 5,556,135 |
| Oct 6, 2025 | 11.69 | 11.73 | 11.55 | 11.55 | 11.55 | -0.52% | 7,265,222 |
| Oct 3, 2025 | 11.70 | 11.71 | 11.60 | 11.61 | 11.61 | -0.17% | 4,770,853 |
| Oct 2, 2025 | 11.78 | 11.81 | 11.56 | 11.63 | 11.63 | -0.94% | 4,776,270 |
| Oct 1, 2025 | 11.80 | 11.86 | 11.74 | 11.74 | 11.74 | -0.68% | 4,432,284 |
| Sep 30, 2025 | 11.93 | 11.97 | 11.69 | 11.82 | 11.82 | -0.76% | 11,397,553 |
| Sep 29, 2025 | 12.10 | 12.11 | 11.91 | 11.91 | 11.91 | -1.41% | 7,381,421 |
| Sep 26, 2025 | 12.17 | 12.25 | 12.05 | 12.08 | 12.08 | - | 5,809,173 |
| Sep 25, 2025 | 12.24 | 12.24 | 12.02 | 12.08 | 12.08 | -1.47% | 7,632,428 |
| Sep 24, 2025 | 12.15 | 12.29 | 12.13 | 12.26 | 12.26 | 1.07% | 9,376,263 |
| Sep 23, 2025 | 11.82 | 12.16 | 11.82 | 12.13 | 12.13 | 3.15% | 12,702,785 |
| Sep 22, 2025 | 11.59 | 11.80 | 11.56 | 11.76 | 11.76 | 0.68% | 3,769,879 |
| Sep 19, 2025 | 11.80 | 11.80 | 11.60 | 11.68 | 11.68 | -1.10% | 6,789,338 |
| Sep 18, 2025 | 11.98 | 12.01 | 11.75 | 11.81 | 11.81 | -1.09% | 5,565,257 |
| Sep 17, 2025 | 11.95 | 12.04 | 11.86 | 11.94 | 11.94 | 0.08% | 5,713,160 |
| Sep 16, 2025 | 11.92 | 11.96 | 11.82 | 11.93 | 11.93 | 0.59% | 6,911,671 |
| Sep 15, 2025 | 11.73 | 11.88 | 11.65 | 11.86 | 11.86 | 1.63% | 7,668,499 |
| Sep 12, 2025 | 11.70 | 11.83 | 11.64 | 11.67 | 11.67 | 0.09% | 6,026,026 |
| Sep 11, 2025 | 11.67 | 11.70 | 11.59 | 11.66 | 11.66 | -0.43% | 6,295,972 |
| Sep 10, 2025 | 11.45 | 11.71 | 11.45 | 11.71 | 11.71 | 2.81% | 9,555,982 |
| Sep 9, 2025 | 11.38 | 11.51 | 11.36 | 11.39 | 11.39 | 0.44% | 6,531,236 |
| Sep 8, 2025 | 11.34 | 11.43 | 11.22 | 11.34 | 11.34 | 0.35% | 4,673,523 |
| Sep 5, 2025 | 11.43 | 11.45 | 11.15 | 11.30 | 11.30 | -1.05% | 8,014,379 |
| Sep 4, 2025 | 11.40 | 11.48 | 11.34 | 11.42 | 11.42 | 0.26% | 5,722,054 |
| Sep 3, 2025 | 11.43 | 11.51 | 11.32 | 11.39 | 11.39 | -0.78% | 7,124,247 |
| Sep 2, 2025 | 11.40 | 11.51 | 11.36 | 11.48 | 11.48 | 0.09% | 4,089,448 |
| Aug 29, 2025 | 11.47 | 11.55 | 11.43 | 11.47 | 11.47 | - | 6,382,955 |
| Aug 28, 2025 | 11.37 | 11.53 | 11.35 | 11.47 | 11.47 | 1.59% | 5,968,556 |
| Aug 27, 2025 | 11.17 | 11.33 | 11.14 | 11.29 | 11.29 | 0.71% | 4,784,659 |
| Aug 26, 2025 | 11.23 | 11.30 | 11.12 | 11.21 | 11.21 | -1.06% | 5,592,169 |
| Aug 25, 2025 | 11.24 | 11.39 | 11.21 | 11.33 | 11.33 | -0.79% | 6,058,854 |
| Aug 22, 2025 | 11.14 | 11.44 | 11.14 | 11.42 | 11.21 | 3.16% | 10,822,257 |
| Aug 21, 2025 | 11.02 | 11.13 | 10.94 | 11.07 | 10.87 | 0.54% | 4,080,774 |
| Aug 20, 2025 | 11.03 | 11.11 | 11.00 | 11.01 | 10.81 | 0.92% | 3,249,067 |
| Aug 19, 2025 | 11.00 | 11.05 | 10.89 | 10.91 | 10.71 | -2.42% | 7,339,315 |
| Aug 18, 2025 | 11.17 | 11.29 | 11.11 | 11.18 | 10.97 | 0.45% | 3,202,691 |
| Aug 15, 2025 | 11.12 | 11.18 | 11.04 | 11.13 | 10.92 | -0.36% | 6,260,441 |
| Aug 14, 2025 | 11.24 | 11.25 | 11.09 | 11.17 | 10.96 | -1.59% | 4,985,272 |
| Aug 13, 2025 | 11.36 | 11.45 | 11.27 | 11.35 | 11.14 | -0.26% | 5,400,790 |
| Aug 12, 2025 | 11.41 | 11.59 | 11.35 | 11.38 | 11.17 | 0.98% | 4,736,612 |
| Aug 11, 2025 | 11.29 | 11.35 | 11.22 | 11.27 | 11.06 | 0.45% | 6,981,771 |
| Aug 8, 2025 | 11.78 | 11.78 | 11.22 | 11.22 | 11.01 | -6.42% | 15,140,172 |
| Aug 7, 2025 | 11.90 | 12.04 | 11.85 | 11.99 | 11.77 | 1.10% | 4,633,924 |
| Aug 6, 2025 | 11.90 | 12.06 | 11.78 | 11.86 | 11.64 | 0.85% | 12,097,549 |
| Aug 5, 2025 | 11.71 | 11.79 | 11.64 | 11.76 | 11.54 | 0.86% | 4,619,517 |
| Aug 4, 2025 | 11.67 | 11.73 | 11.58 | 11.66 | 11.44 | 0.52% | 3,226,322 |
| Aug 1, 2025 | 11.79 | 11.82 | 11.53 | 11.60 | 11.39 | -0.17% | 4,894,314 |
| Jul 31, 2025 | 11.53 | 11.69 | 11.53 | 11.62 | 11.41 | -1.27% | 5,788,165 |
| Jul 30, 2025 | 11.63 | 11.79 | 11.51 | 11.77 | 11.55 | 0.68% | 6,638,907 |
| Jul 29, 2025 | 11.46 | 11.72 | 11.44 | 11.69 | 11.47 | 2.01% | 7,672,834 |
| Jul 28, 2025 | 11.55 | 11.62 | 11.33 | 11.46 | 11.25 | -0.61% | 9,275,515 |
| Jul 25, 2025 | 11.58 | 11.62 | 11.50 | 11.53 | 11.32 | -0.52% | 3,071,518 |
| Jul 24, 2025 | 11.48 | 11.60 | 11.45 | 11.59 | 11.38 | - | 4,783,779 |
| Jul 23, 2025 | 11.32 | 11.61 | 11.29 | 11.59 | 11.38 | 3.02% | 7,391,049 |
| Jul 22, 2025 | 11.22 | 11.34 | 11.19 | 11.25 | 11.04 | 0.90% | 8,229,661 |
| Jul 21, 2025 | 11.11 | 11.27 | 11.10 | 11.15 | 10.94 | 0.36% | 5,827,400 |
| Jul 18, 2025 | 11.40 | 11.42 | 10.95 | 11.11 | 10.90 | -2.11% | 7,155,982 |
| Jul 17, 2025 | 11.30 | 11.42 | 11.29 | 11.35 | 11.14 | -0.26% | 4,151,340 |