Petroleo Brasileiro Petrobras ADR

PBR
🏛️ usa →
12.66
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.06 11.08 10.96 10.98 10.8M
2021-12-30 11.03 11.18 10.99 10.99 19.3M
2021-12-29 10.98 11.09 10.83 10.90 20.4M
2021-12-28 11.06 11.16 11.02 11.10 15.8M
2021-12-27 10.80 11.11 10.70 11.08 21.6M
2021-12-23 10.72 10.85 10.60 10.79 20.4M
2021-12-22 10.54 10.75 10.50 10.70 18.1M
2021-12-21 10.72 10.77 10.55 10.57 23.6M
2021-12-20 10.42 10.64 10.39 10.58 29.3M
2021-12-17 10.92 10.98 10.76 10.79 20.5M
2021-12-16 11.09 11.27 11.03 11.11 27.8M
2021-12-15 10.81 10.91 10.66 10.87 21.8M
2021-12-14 11.14 11.27 10.87 10.89 21.0M
2021-12-13 11.27 11.31 10.98 11.05 21.0M
2021-12-10 11.23 11.31 11.15 11.27 13.6M
2021-12-09 11.05 11.22 11.02 11.20 18.6M
2021-12-08 11.31 11.43 11.25 11.31 35.4M
2021-12-07 10.88 11.17 10.82 11.15 36.3M
2021-12-06 10.67 10.83 10.57 10.75 32.8M
2021-12-03 10.59 10.69 10.38 10.63 45.5M
2021-12-02 9.62 10.50 9.58 10.47 53.0M
2021-12-01 11.00 11.14 10.63 10.64 37.5M
2021-11-30 10.70 10.84 10.44 10.67 34.3M
2021-11-29 10.71 10.88 10.45 10.81 31.9M
2021-11-26 10.60 10.60 10.25 10.47 30.2M
2021-11-24 10.22 10.50 10.18 10.48 20.8M
2021-11-23 9.95 10.35 9.91 10.29 26.6M
2021-11-22 9.95 10.14 9.76 9.77 25.3M
2021-11-19 9.84 9.88 9.67 9.74 19.4M
2021-11-18 9.95 10.01 9.74 9.88 22.5M
2021-11-17 10.26 10.34 9.98 10.04 19.6M
2021-11-16 10.23 10.35 10.07 10.29 20.9M
2021-11-15 10.25 10.42 10.12 10.33 14.9M
2021-11-12 10.05 10.23 9.91 10.23 20.2M
2021-11-11 10.11 10.25 10.07 10.18 19.2M
2021-11-10 10.16 10.24 9.88 10.03 26.9M
2021-11-09 10.07 10.16 9.97 10.08 26.5M
2021-11-08 9.74 9.97 9.74 9.84 25.2M
2021-11-05 9.75 9.87 9.60 9.72 25.3M
2021-11-04 9.87 9.90 9.48 9.53 40.8M
2021-11-03 9.94 10.13 9.82 9.90 35.9M
2021-11-02 10.11 10.15 9.94 10.07 17.4M
2021-11-01 9.99 10.29 9.91 10.20 40.1M
2021-10-29 10.33 10.43 9.76 9.82 58.6M
2021-10-28 10.39 10.60 10.36 10.56 31.5M
2021-10-27 10.60 10.66 10.44 10.49 26.3M
2021-10-26 10.57 10.73 10.50 10.54 29.4M
2021-10-25 10.26 10.74 10.26 10.71 49.9M
2021-10-22 9.81 10.05 9.36 9.95 88.3M
2021-10-21 10.34 10.39 9.84 10.05 42.5M
2021-10-20 10.41 10.78 10.35 10.68 28.1M
2021-10-19 10.79 10.82 10.26 10.34 51.4M
2021-10-18 10.91 11.05 10.83 10.96 19.4M
2021-10-15 10.99 11.15 10.93 11.09 16.8M
2021-10-14 11.17 11.19 10.89 10.93 24.4M
2021-10-13 10.76 11.07 10.72 11.05 22.9M
2021-10-12 10.79 10.92 10.58 10.72 14.9M
2021-10-11 11.00 11.07 10.72 10.72 26.4M
2021-10-08 10.82 11.00 10.72 10.82 22.1M
2021-10-07 10.65 10.74 10.44 10.64 18.0M
2021-10-06 10.68 10.77 10.52 10.68 22.0M
2021-10-05 10.98 11.08 10.86 10.97 30.6M
2021-10-04 10.69 10.88 10.64 10.81 30.3M
2021-10-01 10.43 10.76 10.43 10.74 22.7M
2021-09-30 10.41 10.50 10.25 10.34 20.4M
2021-09-29 10.30 10.54 10.14 10.38 22.3M
2021-09-28 10.57 10.71 10.16 10.25 35.1M
2021-09-27 10.46 10.62 10.18 10.45 39.6M
2021-09-24 10.21 10.46 10.19 10.30 17.5M
2021-09-23 10.09 10.41 10.04 10.39 20.0M
2021-09-22 9.94 10.18 9.91 9.98 25.1M
2021-09-21 9.67 9.80 9.46 9.71 24.0M
2021-09-20 9.42 9.54 9.20 9.52 35.4M
2021-09-17 9.99 10.04 9.70 9.71 33.5M
2021-09-16 10.23 10.24 9.97 10.18 19.5M
2021-09-15 10.21 10.42 10.15 10.28 20.2M
2021-09-14 10.27 10.33 10.07 10.18 20.3M
2021-09-13 10.16 10.40 10.08 10.31 21.6M
2021-09-10 10.15 10.26 9.92 9.94 24.7M
2021-09-09 9.81 10.19 9.48 9.97 63.9M
2021-09-08 10.37 10.49 9.71 9.75 46.9M
2021-09-07 10.43 10.84 10.43 10.55 20.9M
2021-09-03 10.63 10.65 10.42 10.45 18.8M
2021-09-02 10.65 11.01 10.55 10.60 27.2M
2021-09-01 10.67 10.90 10.60 10.77 26.0M
2021-08-31 11.06 11.11 10.74 10.84 30.3M
2021-08-30 11.19 11.26 11.00 11.03 29.4M
2021-08-27 10.85 11.22 10.85 11.21 30.7M
2021-08-26 10.90 10.96 10.74 10.77 18.0M
2021-08-25 10.77 10.93 10.68 10.89 14.7M
2021-08-24 10.55 10.81 10.52 10.80 14.5M
2021-08-23 10.24 10.46 10.21 10.42 29.7M
2021-08-20 9.82 10.12 9.76 10.10 27.7M
2021-08-19 10.02 10.18 9.91 10.09 21.1M
2021-08-18 10.48 10.56 10.24 10.24 20.3M
2021-08-17 10.50 10.86 10.36 10.56 27.0M
2021-08-16 11.24 11.27 11.04 11.15 23.5M
2021-08-13 11.22 11.48 11.17 11.34 18.6M
2021-08-12 11.24 11.39 11.13 11.26 22.5M
2021-08-11 11.05 11.35 11.00 11.28 20.6M
2021-08-10 11.11 11.34 11.05 11.13 31.4M
2021-08-09 11.00 11.07 10.73 11.05 27.1M
2021-08-06 11.23 11.25 11.01 11.18 35.7M
2021-08-05 11.29 11.69 11.12 11.27 76.1M
2021-08-04 10.55 10.57 10.12 10.32 33.1M
2021-08-03 10.30 10.72 10.15 10.69 29.8M
2021-08-02 10.81 11.02 10.60 10.64 21.9M
2021-07-30 11.03 11.13 10.61 10.67 24.7M
2021-07-29 11.11 11.28 11.03 11.18 16.6M
2021-07-28 10.87 11.11 10.75 11.07 21.6M
2021-07-27 10.75 10.87 10.64 10.83 17.5M
2021-07-26 10.55 10.87 10.55 10.86 17.1M
2021-07-23 10.75 10.79 10.49 10.54 14.1M
2021-07-22 10.68 10.76 10.53 10.66 15.2M
2021-07-21 10.48 10.78 10.45 10.70 21.6M
2021-07-20 10.08 10.58 9.98 10.46 25.4M
2021-07-19 10.36 10.43 10.10 10.19 30.2M
2021-07-16 10.97 10.98 10.54 10.68 20.9M
2021-07-15 11.04 11.18 10.78 10.83 22.3M
2021-07-14 11.31 11.39 11.11 11.17 24.0M
2021-07-13 10.95 11.11 10.86 11.06 16.2M
2021-07-12 10.80 11.05 10.70 11.03 18.3M
2021-07-09 10.87 10.97 10.74 10.89 15.1M
2021-07-08 10.75 10.90 10.59 10.78 25.3M
2021-07-07 11.04 11.08 10.77 11.02 35.7M
2021-07-06 11.44 11.52 11.03 11.05 37.2M
2021-07-02 11.80 11.97 11.62 11.92 19.3M
2021-07-01 12.38 12.38 11.76 11.79 37.9M
2021-06-30 11.83 12.28 11.80 12.23 47.2M
2021-06-29 11.89 12.06 11.70 12.06 32.9M
2021-06-28 11.93 11.96 11.74 11.88 28.8M
2021-06-25 12.15 12.25 11.85 11.95 44.5M
2021-06-24 11.99 12.25 11.91 12.16 32.0M
2021-06-23 11.88 12.10 11.76 11.92 32.1M
2021-06-22 11.65 11.92 11.50 11.82 31.5M
2021-06-21 11.55 11.74 11.44 11.69 23.2M
2021-06-18 11.37 11.41 11.20 11.37 35.9M
2021-06-17 11.78 11.83 11.30 11.41 35.1M
2021-06-16 11.75 11.84 11.48 11.80 32.0M
2021-06-15 11.56 11.74 11.42 11.70 20.3M
2021-06-14 11.74 11.86 11.46 11.52 27.2M
2021-06-11 11.66 11.68 11.37 11.46 37.5M
2021-06-10 11.78 11.88 11.58 11.67 35.4M
2021-06-09 11.73 11.87 11.58 11.71 72.8M
2021-06-08 11.32 11.76 11.22 11.75 87.8M
2021-06-07 11.35 11.60 11.24 11.43 62.6M
2021-06-04 11.35 11.62 11.28 11.59 57.3M
2021-06-03 11.20 11.36 11.08 11.28 61.9M
2021-06-02 10.52 11.32 10.51 11.30 110.2M
2021-06-01 10.54 10.65 10.33 10.63 62.9M
2021-05-28 9.85 10.24 9.79 10.21 54.0M
2021-05-27 9.59 9.64 9.47 9.58 22.9M
2021-05-26 9.38 9.56 9.34 9.55 26.2M
2021-05-25 9.66 9.67 9.38 9.39 24.3M
2021-05-24 9.52 9.65 9.45 9.58 20.7M
2021-05-21 9.52 9.62 9.41 9.42 26.8M
2021-05-20 9.59 9.61 9.41 9.49 32.5M
2021-05-19 9.57 9.67 9.43 9.56 27.3M
2021-05-18 9.81 9.86 9.63 9.72 26.1M
2021-05-17 9.64 9.84 9.61 9.81 26.1M
2021-05-14 9.52 9.73 9.48 9.68 40.0M
2021-05-13 9.17 9.25 8.95 9.22 33.2M
2021-05-12 9.42 9.47 9.12 9.12 42.5M
2021-05-11 9.08 9.40 9.03 9.35 38.1M
2021-05-10 9.22 9.34 9.16 9.22 38.1M
2021-05-07 8.79 9.10 8.74 9.07 31.2M
2021-05-06 8.73 8.78 8.66 8.76 33.6M
2021-05-05 8.48 8.73 8.42 8.68 28.2M
2021-05-04 8.48 8.49 8.25 8.25 22.3M
2021-05-03 8.49 8.57 8.39 8.48 37.7M
2021-04-30 8.53 8.66 8.46 8.48 29.7M
2021-04-29 8.83 8.84 8.47 8.56 30.1M
2021-04-28 8.50 8.80 8.49 8.80 30.9M
2021-04-27 8.59 8.66 8.26 8.31 25.5M
2021-04-26 8.51 8.63 8.46 8.54 18.8M
2021-04-23 8.51 8.54 8.33 8.44 27.2M
2021-04-22 8.48 8.53 8.38 8.49 31.3M
2021-04-21 8.22 8.36 8.19 8.33 16.1M
2021-04-20 8.53 8.58 8.28 8.33 33.2M
2021-04-19 8.04 8.73 8.02 8.54 57.3M
2021-04-16 7.98 8.16 7.91 8.12 30.8M
2021-04-15 8.29 8.34 8.09 8.10 22.1M
2021-04-14 8.24 8.57 8.23 8.49 34.6M
2021-04-13 8.22 8.38 8.18 8.27 32.4M
2021-04-12 8.45 8.50 8.23 8.27 26.6M
2021-04-09 8.23 8.30 8.21 8.29 46.9M
2021-04-08 8.41 8.45 8.25 8.37 30.4M
2021-04-07 8.46 8.53 8.36 8.42 27.2M
2021-04-06 8.43 8.53 8.36 8.41 21.5M
2021-04-05 8.40 8.43 8.27 8.38 19.3M
2021-04-01 8.42 8.49 8.22 8.27 31.4M
2021-03-31 8.24 8.53 8.22 8.48 27.8M
2021-03-30 8.15 8.25 8.10 8.15 21.9M
2021-03-29 7.98 8.18 7.96 8.15 26.1M
2021-03-26 8.17 8.33 7.96 8.11 31.1M
2021-03-25 7.83 8.12 7.74 8.11 31.1M
2021-03-24 8.21 8.39 7.98 8.01 29.2M
2021-03-23 8.26 8.45 8.13 8.15 30.1M
2021-03-22 8.34 8.44 8.20 8.37 23.5M
2021-03-19 8.28 8.61 8.18 8.49 29.6M
2021-03-18 8.31 8.49 8.14 8.23 35.6M
2021-03-17 8.02 8.47 7.99 8.43 31.8M
2021-03-16 8.27 8.28 8.07 8.11 25.3M
2021-03-15 8.13 8.20 8.00 8.19 23.1M
2021-03-12 8.17 8.20 8.03 8.12 26.0M
2021-03-11 8.10 8.34 7.97 8.25 51.7M
2021-03-10 7.61 7.86 7.49 7.84 52.5M
2021-03-09 7.24 7.53 7.06 7.27 57.8M
2021-03-08 7.61 7.68 7.16 7.21 61.0M
2021-03-05 7.95 7.95 7.62 7.76 58.6M
2021-03-04 7.77 7.93 7.53 7.63 75.3M
2021-03-03 7.38 7.55 7.16 7.43 107.8M
2021-03-02 7.52 7.83 7.48 7.74 87.0M
2021-03-01 7.95 8.22 7.80 7.81 60.7M
2021-02-26 8.32 8.32 7.85 7.93 60.6M
2021-02-25 8.93 9.05 8.20 8.27 63.4M
2021-02-24 8.64 8.84 8.56 8.72 63.6M
2021-02-23 8.45 8.70 8.22 8.47 121.5M
2021-02-22 7.88 8.10 7.77 7.94 207.6M
2021-02-19 10.36 10.40 9.93 10.05 74.8M
2021-02-18 11.07 11.09 10.73 10.82 28.4M
2021-02-17 10.70 10.98 10.48 10.92 25.0M
2021-02-16 10.70 10.88 10.62 10.70 19.2M
2021-02-12 10.37 10.64 10.36 10.55 17.8M
2021-02-11 10.61 10.67 10.43 10.53 20.3M
2021-02-10 10.20 10.53 10.13 10.42 22.3M
2021-02-09 10.40 10.45 10.16 10.28 42.5M
2021-02-08 10.88 11.04 10.47 10.61 54.3M
2021-02-05 11.30 11.48 10.81 11.07 32.7M
2021-02-04 10.79 10.90 10.63 10.86 14.5M
2021-02-03 10.92 11.05 10.80 10.95 19.3M
2021-02-02 11.00 11.15 10.70 10.83 32.4M
2021-02-01 10.18 10.42 10.05 10.28 23.1M
2021-01-29 10.24 10.32 10.02 10.05 19.1M
2021-01-28 10.63 10.73 10.40 10.55 22.8M
2021-01-27 10.28 10.68 10.03 10.34 31.3M
2021-01-26 10.40 10.57 10.29 10.35 32.8M
2021-01-25 10.11 10.12 9.81 10.09 18.2M
2021-01-22 10.15 10.33 10.04 10.19 32.3M
2021-01-21 10.85 10.86 10.43 10.53 14.8M
2021-01-20 11.05 11.07 10.80 10.83 17.5M
2021-01-19 10.94 10.97 10.70 10.88 22.0M
2021-01-15 11.04 11.14 10.85 10.90 35.7M
2021-01-14 11.24 11.59 11.16 11.53 27.8M
2021-01-13 11.59 11.62 11.15 11.21 26.0M
2021-01-12 11.57 11.76 11.45 11.72 29.4M
2021-01-11 11.38 11.54 11.27 11.40 15.2M
2021-01-08 11.86 11.88 11.52 11.69 19.7M
2021-01-07 11.82 11.84 11.57 11.69 21.7M
2021-01-06 11.64 11.89 11.51 11.62 26.4M
2021-01-05 10.92 11.64 10.91 11.52 27.3M
2021-01-04 11.43 11.60 11.08 11.19 30.2M