14.46
price up icon0.84%   0.12
pre-market  Pre-market:  14.41   -0.05   -0.35%
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 April 01, 2025, is $14.46.
  • 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 433.58% to $14.46 now.
  • The 52-week high stock price for PBR is $17.44, representing a 20.61% increase from the current share price, occurred on May 02, 2024.
  • The 52-week low stock price for PBR is $12.45, indicating a -13.90% decrease from the current share price, occurred on March 11, 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
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%
Mar 24, 2025 $14.16 $13.90 $0.26 11,614,904.0 -1.34%
Mar 21, 2025 $14.30 $13.91 $0.3883 38,850,041.0 +0.93%
Mar 20, 2025 $14.30 $13.83 $0.47 40,165,373.0 +0.00%
Mar 19, 2025 $14.12 $13.85 $0.275 14,114,072.0 +1.08%
Mar 18, 2025 $13.95 $13.77 $0.175 9,320,022.0 -0.14%
Mar 17, 2025 $13.99 $13.52 $0.47 19,739,723.0 +3.50%
Mar 14, 2025 $13.50 $12.84 $0.66 25,502,740.0 +5.50%
Mar 13, 2025 $12.90 $12.62 $0.285 14,520,278.0 +0.47%
Mar 12, 2025 $12.74 $12.51 $0.23 15,928,743.0 +0.48%
Mar 11, 2025 $12.82 $12.45 $0.37 15,817,320.0 -1.33%
Mar 10, 2025 $12.91 $12.62 $0.29 16,365,494.0 -1.46%
Mar 07, 2025 $13.04 $12.78 $0.26 17,468,625.0 +0.93%
Mar 06, 2025 $13.00 $12.79 $0.21 13,138,995.0 -0.93%
Mar 05, 2025 $13.15 $12.76 $0.39 20,043,638.0 +0.08%
Mar 04, 2025 $13.07 $12.94 $0.14 3,429,068.0 -1.37%

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 $13.30 $1.59 26,458,465.0 +0.00%
Mar, 2025 $14.89 $12.45 $2.44 389,718,668.0 +8.31%
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 BP
$33.81
price up icon 0.06%
$26.92
price up icon 1.78%
oil_gas_integrated SU
$39.05
price up icon 0.85%
oil_gas_integrated E
$31.21
price up icon 0.91%
oil_gas_integrated TTE
$64.49
price down icon 0.31%
Cap:     |  Volume (24h):