Petroleo Brasileiro Petrobras SA ADR (PBR) Historical Stock Data
12.88 ↑0.08 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBR is up 0.05% a day on average. There have been 15 days where Petroleo Brasileiro Petrobras SA ADR closed green and 15 days where PBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 12.98 | 12.88 | ↓$0.10 (-0.77%) | 12.82 | 13.01 | 11.41M |
| 2025-12-03 | 12.75 | 12.80 | ↑$0.05 (0.39%) | 12.75 | 12.93 | 9.65M |
| 2025-12-02 | 12.57 | 12.61 | ↑$0.04 (0.32%) | 12.36 | 12.63 | 15.89M |
| 2025-12-01 | 12.46 | 12.55 | ↑$0.09 (0.72%) | 12.44 | 12.74 | 12.63M |
| 2025-11-28 | 12.48 | 12.54 | ↑$0.06 (0.48%) | 12.43 | 12.54 | 12.77M |
| 2025-11-26 | 12.66 | 12.66 | ↑$0.00 (0.00%) | 12.58 | 12.78 | 15.29M |
| 2025-11-25 | 12.70 | 12.62 | ↓$0.08 (-0.63%) | 12.51 | 12.71 | 11.11M |
| 2025-11-24 | 12.79 | 12.75 | ↓$0.04 (-0.31%) | 12.68 | 12.87 | 11.67M |
| 2025-11-21 | 12.84 | 12.76 | ↓$0.08 (-0.62%) | 12.67 | 12.87 | 15.82M |
| 2025-11-20 | 13.08 | 12.78 | ↓$0.30 (-2.29%) | 12.75 | 13.12 | 15.21M |
| 2025-11-19 | 12.93 | 13.02 | ↑$0.09 (0.70%) | 12.89 | 13.13 | 13.66M |
| 2025-11-18 | 13.04 | 13.13 | ↑$0.09 (0.69%) | 12.97 | 13.20 | 13.09M |
| 2025-11-17 | 13.19 | 13.12 | ↓$0.07 (-0.53%) | 13.04 | 13.26 | 12.28M |
| 2025-11-14 | 13.06 | 13.18 | ↑$0.12 (0.92%) | 13.06 | 13.35 | 15.33M |
| 2025-11-13 | 13.04 | 13.03 | ↓$0.01 (-0.08%) | 12.98 | 13.24 | 15.67M |
| 2025-11-12 | 13.23 | 12.98 | ↓$0.25 (-1.89%) | 12.82 | 13.30 | 24.82M |
| 2025-11-11 | 13.22 | 13.47 | ↑$0.25 (1.89%) | 13.22 | 13.62 | 27.63M |
| 2025-11-10 | 12.97 | 13.01 | ↑$0.04 (0.31%) | 12.77 | 13.13 | 23.12M |
| 2025-11-07 | 12.19 | 12.86 | ↑$0.67 (5.50%) | 12.12 | 12.87 | 53.60M |
| 2025-11-06 | 12.25 | 12.14 | ↓$0.11 (-0.90%) | 12.11 | 12.27 | 23.39M |
| 2025-11-05 | 11.93 | 12.14 | ↑$0.21 (1.76%) | 11.92 | 12.25 | 26.49M |
| 2025-11-04 | 11.71 | 11.83 | ↑$0.12 (1.02%) | 11.64 | 11.86 | 18.09M |
| 2025-11-03 | 11.80 | 11.82 | ↑$0.02 (0.17%) | 11.76 | 12.05 | 34.78M |
| 2025-10-31 | 11.79 | 11.64 | ↓$0.15 (-1.27%) | 11.59 | 11.81 | 19.18M |
| 2025-10-30 | 11.76 | 11.72 | ↓$0.04 (-0.34%) | 11.67 | 11.90 | 23.12M |
| 2025-10-29 | 11.90 | 11.88 | ↓$0.02 (-0.17%) | 11.85 | 11.95 | 22.58M |
| 2025-10-28 | 11.84 | 11.87 | ↑$0.03 (0.25%) | 11.80 | 12.02 | 28.59M |
| 2025-10-27 | 11.87 | 11.86 | ↓$0.01 (-0.08%) | 11.70 | 11.89 | 23.86M |
| 2025-10-24 | 11.95 | 11.74 | ↓$0.21 (-1.76%) | 11.72 | 12.01 | 28.45M |
| 2025-10-23 | 12.08 | 11.84 | ↓$0.23 (-1.95%) | 11.82 | 12.10 | 29.13M |
Create an account or log in to view more rows.
$PBR has just been halted from trading.
$PBR R-E-L-A-X Green is coming
$PBR it begins tomorrow
$PBR let it ride
$PBR Buy it up so it crashes harder in the next two trading days
$PBR hi hi
$PBR already bouncing back.
$PBR i need more
$PBR Rug pull soon?
$PBR has just been halted from trading.