Petróleo Brasileiro S.A. - Petrobras (PBR-A) Historical Stock Data
11.49 ↓0.79 (-6.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBR-A is down -0.08% a day on average. There have been 14 days where Petróleo Brasileiro S.A. - Petrobras closed green and 16 days where PBR-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 12.20 | 11.49 | ↓$0.71 (-5.82%) | 11.47 | 12.33 | 20.49M |
| 2025-12-04 | 12.36 | 12.28 | ↓$0.08 (-0.65%) | 12.21 | 12.38 | 6.05M |
| 2025-12-03 | 12.13 | 12.16 | ↑$0.03 (0.25%) | 12.13 | 12.26 | 4.30M |
| 2025-12-02 | 11.97 | 12.03 | ↑$0.06 (0.50%) | 11.77 | 12.03 | 5.26M |
| 2025-12-01 | 11.85 | 11.84 | ↓$0.01 (-0.08%) | 11.84 | 12.06 | 5.43M |
| 2025-11-28 | 11.86 | 11.89 | ↑$0.03 (0.25%) | 11.81 | 11.90 | 3.63M |
| 2025-11-26 | 12.04 | 12.03 | ↓$0.01 (-0.08%) | 11.96 | 12.11 | 3.68M |
| 2025-11-25 | 12.00 | 11.94 | ↓$0.06 (-0.50%) | 11.86 | 12.03 | 5.46M |
| 2025-11-24 | 12.09 | 12.08 | ↓$0.01 (-0.08%) | 11.97 | 12.14 | 6.08M |
| 2025-11-21 | 12.05 | 12.03 | ↓$0.02 (-0.17%) | 11.94 | 12.12 | 5.65M |
| 2025-11-20 | 12.31 | 12.04 | ↓$0.27 (-2.19%) | 12.03 | 12.38 | 5.30M |
| 2025-11-19 | 12.23 | 12.29 | ↑$0.06 (0.49%) | 12.21 | 12.36 | 7.80M |
| 2025-11-18 | 12.29 | 12.42 | ↑$0.13 (1.06%) | 12.28 | 12.48 | 6.07M |
| 2025-11-17 | 12.43 | 12.35 | ↓$0.08 (-0.64%) | 12.29 | 12.46 | 5.34M |
| 2025-11-14 | 12.35 | 12.41 | ↑$0.06 (0.49%) | 12.32 | 12.57 | 7.40M |
| 2025-11-13 | 12.34 | 12.29 | ↓$0.05 (-0.41%) | 12.21 | 12.48 | 11.55M |
| 2025-11-12 | 12.43 | 12.23 | ↓$0.20 (-1.61%) | 12.13 | 12.46 | 15.74M |
| 2025-11-11 | 12.41 | 12.66 | ↑$0.25 (2.01%) | 12.40 | 12.71 | 23.19M |
| 2025-11-10 | 12.15 | 12.22 | ↑$0.07 (0.58%) | 12.00 | 12.28 | 10.93M |
| 2025-11-07 | 11.56 | 12.06 | ↑$0.50 (4.33%) | 11.52 | 12.06 | 16.74M |
| 2025-11-06 | 11.63 | 11.57 | ↓$0.06 (-0.52%) | 11.54 | 11.68 | 6.65M |
| 2025-11-05 | 11.28 | 11.53 | ↑$0.25 (2.22%) | 11.27 | 11.56 | 10.43M |
| 2025-11-04 | 11.11 | 11.17 | ↑$0.06 (0.54%) | 11.07 | 11.20 | 4.96M |
| 2025-11-03 | 11.19 | 11.20 | ↑$0.01 (0.09%) | 11.18 | 11.40 | 10.15M |
| 2025-10-31 | 11.14 | 11.05 | ↓$0.09 (-0.81%) | 10.97 | 11.16 | 5.80M |
| 2025-10-30 | 11.09 | 11.07 | ↓$0.02 (-0.18%) | 11.06 | 11.20 | 5.47M |
| 2025-10-29 | 11.22 | 11.20 | ↓$0.02 (-0.18%) | 11.18 | 11.30 | 6.13M |
| 2025-10-28 | 11.15 | 11.21 | ↑$0.06 (0.54%) | 11.12 | 11.31 | 5.36M |
| 2025-10-27 | 11.18 | 11.18 | ↑$0.00 (0.00%) | 11.05 | 11.20 | 6.36M |
| 2025-10-24 | 11.30 | 11.08 | ↓$0.22 (-1.95%) | 11.07 | 11.35 | 4.55M |
Create an account or log in to view more rows.
$PBR-A might get a sell off today
$PBR-A come on I wana jump up and down
$PBR-A buy the dip were blasting off
$PBR-A what caused the sell off in an otherwise good tech market today?
$PBR-A How can this stock move so little? Damn
$PBR-A Lol she wants higher
$PBR-A to the moon
$PBR-A Silly Bears tricks are for kids
$PBR-A omg this is bullshit
$PBR-A why is there no volume? Is that suspicious?