Get the Stockscreener App
12.21
1.37%
-0.17
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 September 05, 2025, is $12.21.
- 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 350.55% to $12.21 now.
- The 52-week high stock price for PBR is $15.34, representing a 25.63% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for PBR is $11.03, indicating a -9.64% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $12.40 | $12.02 | $0.3754 | 24,075,464.0 | -1.37% |
| Sep 04, 2025 | $12.45 | $12.24 | $0.21 | 21,402,413.0 | +0.57% |
| Sep 03, 2025 | $12.46 | $12.16 | $0.295 | 24,822,966.0 | -0.81% |
| Sep 02, 2025 | $12.41 | $12.25 | $0.16 | 14,575,109.0 | +0.08% |
| Aug 29, 2025 | $12.49 | $12.32 | $0.17 | 19,646,952.0 | +0.32% |
| Aug 28, 2025 | $12.45 | $12.25 | $0.20 | 17,011,522.0 | +1.31% |
| Aug 27, 2025 | $12.23 | $12.05 | $0.18 | 14,186,840.0 | +0.91% |
| Aug 26, 2025 | $12.17 | $11.97 | $0.20 | 16,606,952.0 | -1.06% |
| Aug 25, 2025 | $12.33 | $12.15 | $0.1792 | 18,505,989.0 | -0.89% |
| Aug 22, 2025 | $12.36 | $12.01 | $0.35 | 27,563,457.0 | +3.18% |
| Aug 21, 2025 | $12.01 | $11.81 | $0.195 | 17,629,990.0 | +0.25% |
| Aug 20, 2025 | $12.00 | $11.90 | $0.10 | 17,178,158.0 | +0.68% |
| Aug 19, 2025 | $12.02 | $11.78 | $0.24 | 20,611,435.0 | -2.31% |
| Aug 18, 2025 | $12.23 | $12.02 | $0.215 | 14,643,756.0 | +0.41% |
| Aug 15, 2025 | $12.11 | $11.96 | $0.15 | 14,799,602.0 | -0.08% |
| Aug 14, 2025 | $12.14 | $11.96 | $0.18 | 15,214,389.0 | -1.06% |
| Aug 13, 2025 | $12.31 | $12.09 | $0.22 | 28,889,390.0 | -0.25% |
| Aug 12, 2025 | $12.43 | $12.16 | $0.27 | 17,908,590.0 | +1.07% |
| Aug 11, 2025 | $12.23 | $12.05 | $0.1788 | 23,339,549.0 | -0.08% |
| Aug 08, 2025 | $12.85 | $12.06 | $0.79 | 61,476,891.0 | -7.34% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $12.46 | $12.02 | $0.4304 | 108,951,416.0 | -1.53% |
| Aug, 2025 | $13.26 | $11.78 | $1.48 | 470,653,724.0 | -2.67% |
| Jul, 2025 | $13.15 | $11.86 | $1.30 | 415,198,303.0 | +1.84% |
| Jun, 2025 | $13.22 | $11.04 | $2.19 | 549,075,735.0 | +8.41% |
| 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% |
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):