Get the Stockscreener App
11.47
0.17%
-0.02
After Hours:
11.50
0.03
+0.26%
Overview
News
Price History
Option Chain
Why PBR Down?
Discussions
Forecast
Stock Split
Dividend History
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 April 23, 2025, is $11.47.
- 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 323.25% to $11.47 now.
- The 52-week high stock price for PBR is $17.44, representing a 52.05% increase from the current share price, occurred on May 02, 2024.
- The 52-week low stock price for PBR is $11.03, indicating a -3.81% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 23, 2025 | $11.83 | $11.41 | $0.42 | 39,575,310.0 | -0.17% |
| Apr 22, 2025 | $11.62 | $11.26 | $0.36 | 27,330,690.0 | -0.17% |
| Apr 21, 2025 | $11.57 | $11.31 | $0.26 | 22,446,122.0 | -0.95% |
| Apr 17, 2025 | $11.79 | $11.34 | $0.455 | 32,517,793.0 | +3.57% |
| Apr 16, 2025 | $11.43 | $11.19 | $0.24 | 32,800,524.0 | -0.44% |
| Apr 15, 2025 | $11.66 | $11.27 | $0.395 | 22,313,622.0 | -2.76% |
| Apr 14, 2025 | $11.95 | $11.42 | $0.53 | 27,052,274.0 | +0.26% |
| Apr 11, 2025 | $11.67 | $11.09 | $0.58 | 37,711,218.0 | +2.30% |
| Apr 10, 2025 | $11.89 | $11.22 | $0.67 | 50,021,036.0 | -7.45% |
| Apr 09, 2025 | $12.33 | $11.03 | $1.30 | 39,121,299.0 | +6.54% |
| Apr 08, 2025 | $12.18 | $11.37 | $0.81 | 30,266,567.0 | -4.58% |
| Apr 07, 2025 | $12.88 | $12.00 | $0.885 | 56,198,239.0 | -8.53% |
| Apr 04, 2025 | $13.19 | $11.67 | $1.52 | 54,147,502.0 | -6.28% |
| Apr 03, 2025 | $14.20 | $13.94 | $0.26 | 22,157,205.0 | -2.64% |
| Apr 02, 2025 | $14.43 | $13.04 | $1.39 | 9,346,268.0 | -0.48% |
| Apr 01, 2025 | $14.89 | $13.30 | $1.59 | 26,458,465.0 | +0.84% |
| Mar 31, 2025 | $14.53 | $14.18 | $0.35 | 15,326,061.0 | -0.28% |
| Mar 28, 2025 | $14.51 | $14.13 | $0.38 | 13,872,284.0 | -0.07% |
| Mar 27, 2025 | $14.56 | $14.30 | $0.2581 | 9,849,350.0 | +0.42% |
| Mar 26, 2025 | $14.48 | $14.29 | $0.1893 | 7,941,264.0 | +0.42% |
| Mar 25, 2025 | $14.60 | $14.08 | $0.52 | 23,866,797.0 | +2.15% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $14.89 | $11.03 | $3.86 | 529,464,134.0 | -20.01% |
| 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% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):