Petroleo Brasileiro Petrobras SA ADR (PBR) Historical Stock Data
11.75 ↑0.03 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBR is down -0.13% a day on average. There have been 13 days where Petroleo Brasileiro Petrobras SA ADR closed green and 17 days where PBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 11.75 | 11.75 | ↑$0.00 (0.00%) | 11.72 | 11.86 | 11.96M |
| 2025-12-18 | 11.77 | 11.72 | ↓$0.05 (-0.42%) | 11.65 | 11.87 | 19.27M |
| 2025-12-17 | 11.79 | 11.77 | ↓$0.02 (-0.17%) | 11.68 | 11.83 | 24.05M |
| 2025-12-16 | 11.99 | 11.79 | ↓$0.20 (-1.67%) | 11.67 | 12.00 | 29.61M |
| 2025-12-15 | 12.33 | 12.18 | ↓$0.15 (-1.22%) | 12.17 | 12.35 | 15.07M |
| 2025-12-12 | 12.30 | 12.18 | ↓$0.12 (-0.98%) | 12.12 | 12.36 | 17.60M |
| 2025-12-11 | 12.20 | 12.15 | ↓$0.05 (-0.41%) | 12.12 | 12.25 | 12.07M |
| 2025-12-10 | 12.25 | 12.23 | ↓$0.02 (-0.16%) | 12.10 | 12.29 | 11.55M |
| 2025-12-09 | 12.10 | 12.32 | ↑$0.22 (1.82%) | 12.08 | 12.34 | 16.24M |
| 2025-12-08 | 12.26 | 12.24 | ↓$0.02 (-0.16%) | 12.18 | 12.40 | 24.81M |
| 2025-12-05 | 12.82 | 12.13 | ↓$0.69 (-5.38%) | 12.10 | 12.96 | 41.10M |
| 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 |
Create an account or log in to view more rows.
$PBR where’s the WSB guys at? Still sleeping?
$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?