11.70
price up icon0.78%   0.09
after-market After Hours: 11.72 0.02 +0.17%
loading

Petroleo Brasileiro S A Petrobras Adr Stock (PBR) Price History

The historical daily chart and data for Petroleo Brasileiro S A Petrobras Adr stock (PBR), adjusted for splits and dividends, show that the latest closing stock price as of June 03, 2025, is $11.70.
  • Petroleo Brasileiro S A Petrobras Adr all-time high stock price is $20.94, occurred on September 03, 2014.
  • The lowest Petroleo Brasileiro S A Petrobras Adr stock price recorded was $2.71 on January 20, 2016. Since then, Petroleo Brasileiro S A Petrobras Adr's stock price has risen over 331.73% to $11.70 now.
  • The 52-week high stock price for PBR is $15.73, representing a 34.44% increase from the current share price, occurred on August 26, 2024.
  • The 52-week low stock price for PBR is $11.03, indicating a -5.70% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Petroleo Brasileiro S A Petrobras Adr (PBR) stock in the beginning of 2024 was $11.15. The stock closed the year at $10.65, a loss of over -4.48% for the year.
The table below shows more information about PBR historical price data:
Date High Low High - Low Volume % Change
Jun 03, 2025 $11.76 $11.26 $0.50 26,018,711.0 +0.78%
Jun 02, 2025 $11.78 $11.54 $0.24 21,416,567.0 +0.61%
May 30, 2025 $11.69 $11.51 $0.1799 14,139,491.0 -1.54%
May 29, 2025 $11.77 $11.61 $0.155 17,255,113.0 -0.09%
May 28, 2025 $11.95 $11.70 $0.245 17,577,145.0 -1.59%
May 27, 2025 $11.96 $11.88 $0.08 12,092,260.0 +0.68%
May 23, 2025 $11.86 $11.56 $0.295 19,442,767.0 +0.25%
May 22, 2025 $12.00 $11.67 $0.33 26,481,549.0 -0.84%
May 21, 2025 $12.10 $11.90 $0.20 15,752,218.0 -0.92%
May 20, 2025 $12.18 $11.97 $0.205 12,541,056.0 -0.17%
May 19, 2025 $12.10 $11.90 $0.20 13,407,308.0 +0.17%
May 16, 2025 $12.10 $11.82 $0.275 20,799,969.0 -0.25%
May 15, 2025 $12.12 $11.97 $0.15 21,162,848.0 -0.82%
May 14, 2025 $12.22 $11.98 $0.24 17,372,579.0 -0.33%
May 13, 2025 $12.32 $11.95 $0.37 31,814,185.0 +0.99%
May 12, 2025 $12.19 $11.97 $0.22 22,054,359.0 +2.29%
May 09, 2025 $11.83 $11.62 $0.21 21,307,418.0 +1.29%
May 08, 2025 $11.75 $11.45 $0.305 30,336,156.0 +2.92%
May 07, 2025 $11.36 $11.18 $0.18 23,527,333.0 +0.18%
May 06, 2025 $11.40 $11.22 $0.18 25,205,016.0 +0.89%

Petroleo Brasileiro S A Petrobras Adr Stock (PBR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Petroleo Brasileiro S A Petrobras Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PBR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Petroleo Brasileiro S A Petrobras Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Petroleo Brasileiro S A Petrobras Adr Stock (PBR) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $11.78 $11.26 $0.52 73,453,989.0 +1.39%
May, 2025 $12.32 $11.17 $1.15 424,657,597.0 +2.21%
Apr, 2025 $14.89 $11.03 $3.86 640,383,349.0 -21.27%
Mar, 2025 $14.60 $12.45 $2.15 363,260,203.0 +7.42%
Feb, 2025 $14.98 $12.90 $2.08 331,863,067.0 -6.05%
Jan, 2025 $14.56 $12.78 $1.78 230,841,952.0 +10.50%

Petroleo Brasileiro S A Petrobras Adr Stock (PBR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $14.73 $12.55 $2.18 292,444,897.0 -10.71%
Nov, 2024 $15.10 $13.01 $2.09 337,485,254.0 +6.17%
Oct, 2024 $15.34 $13.36 $1.98 283,705,083.0 -6.66%
Sep, 2024 $15.20 $14.23 $0.9704 332,468,707.0 -5.38%
Aug, 2024 $15.73 $12.90 $2.83 394,810,478.0 +6.73%
Jul, 2024 $15.35 $13.94 $1.41 293,875,085.0 -1.52%
Jun, 2024 $15.54 $13.36 $2.18 320,901,878.0 -6.82%
May, 2024 $17.44 $14.75 $2.69 432,311,036.0 -8.37%
Apr, 2024 $17.33 $15.05 $2.28 474,453,622.0 +11.57%
Mar, 2024 $16.90 $14.21 $2.69 501,942,858.0 -7.93%
Feb, 2024 $17.91 $16.34 $1.57 354,426,435.0 -3.22%
Jan, 2024 $17.39 $15.58 $1.81 283,451,166.0 +6.89%

Petroleo Brasileiro S A Petrobras Adr Stock (PBR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $16.26 $14.30 $1.96 284,470,310.0 +4.58%
Nov, 2023 $16.38 $14.85 $1.53 356,545,298.0 +1.80%
Oct, 2023 $16.55 $13.57 $2.98 428,655,276.0 +0.07%
Sep, 2023 $15.71 $14.09 $1.62 370,997,072.0 +6.69%
Aug, 2023 $15.45 $13.18 $2.27 467,274,006.0 -4.29%
Jul, 2023 $14.71 $13.02 $1.69 365,887,067.0 +6.15%
Jun, 2023 $15.00 $11.58 $3.42 500,794,754.0 +19.84%
May, 2023 $12.21 $10.01 $2.20 436,620,177.0 +8.66%
Apr, 2023 $12.41 $10.30 $2.11 390,746,081.0 +1.82%
Mar, 2023 $11.61 $9.56 $2.05 534,455,237.0 -5.95%
Feb, 2023 $11.84 $10.71 $1.12 444,396,013.0 -4.40%
Jan, 2023 $13.12 $9.27 $3.85 475,867,211.0 +8.92%
oil_gas_integrated E
$30.21
price down icon 0.56%
$24.27
price down icon 0.21%
oil_gas_integrated SU
$36.92
price up icon 0.74%
oil_gas_integrated TTE
$60.07
price down icon 0.73%
oil_gas_integrated CVX
$139.55
price up icon 1.24%
Cap:     |  Volume (24h):