Petroleo Brasileiro Petrobras ADR

PBR
🏛️ usa →
12.85
Last Update: 2025-09-29
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
2022-12-30 10.68 10.94 10.58 10.65 16.0M
2022-12-29 10.99 11.03 10.58 10.68 23.8M
2022-12-28 10.95 11.06 10.76 10.85 20.3M
2022-12-27 10.65 10.87 10.62 10.85 22.1M
2022-12-23 10.68 11.09 10.65 11.09 26.9M
2022-12-22 10.50 10.68 10.28 10.50 26.4M
2022-12-21 10.13 10.30 9.93 10.30 22.2M
2022-12-20 9.75 10.16 9.71 9.99 30.6M
2022-12-19 9.38 9.67 9.33 9.66 28.2M
2022-12-16 9.28 9.45 9.19 9.37 25.8M
2022-12-15 9.35 9.58 9.15 9.39 43.7M
2022-12-14 9.73 9.77 8.88 9.14 122.8M
2022-12-13 10.34 10.51 10.14 10.14 41.8M
2022-12-12 10.28 10.38 9.99 10.33 34.6M
2022-12-09 10.68 10.84 10.61 10.71 16.4M
2022-12-08 11.10 11.18 10.72 10.78 27.3M
2022-12-07 11.20 11.35 10.98 11.08 22.3M
2022-12-06 11.23 11.48 11.02 11.09 20.4M
2022-12-05 11.43 11.48 11.05 11.08 25.6M
2022-12-02 11.56 11.79 11.35 11.40 26.7M
2022-12-01 11.57 11.69 11.27 11.28 21.1M
2022-11-30 11.49 11.72 11.29 11.69 35.2M
2022-11-29 10.94 11.36 10.91 11.14 43.2M
2022-11-28 10.21 10.60 10.19 10.54 29.1M
2022-11-25 10.38 10.45 10.19 10.30 16.1M
2022-11-23 10.02 10.22 9.97 10.14 34.9M
2022-11-22 9.78 10.16 9.56 10.16 83.8M
2022-11-21 11.45 11.51 11.01 11.40 42.9M
2022-11-18 11.30 11.48 11.18 11.35 50.7M
2022-11-17 11.28 11.51 11.18 11.46 33.4M
2022-11-16 11.83 11.94 11.48 11.58 35.3M
2022-11-15 12.19 12.23 11.82 11.97 24.8M
2022-11-14 11.70 12.07 11.66 11.90 33.3M
2022-11-11 11.12 11.70 11.08 11.56 49.2M
2022-11-10 11.11 11.31 10.82 11.01 55.7M
2022-11-09 11.88 11.98 11.56 11.60 26.9M
2022-11-08 11.91 11.97 11.62 11.91 37.0M
2022-11-07 12.45 12.62 11.80 11.86 60.3M
2022-11-04 13.51 13.56 12.48 12.65 84.4M
2022-11-03 12.73 13.29 12.72 13.05 50.4M
2022-11-02 13.02 13.15 12.74 12.75 27.1M
2022-11-01 12.96 13.28 12.79 13.03 60.9M
2022-10-31 12.50 13.29 12.49 12.82 98.1M
2022-10-28 13.49 13.59 13.27 13.45 49.5M
2022-10-27 13.68 13.99 13.59 13.69 37.7M
2022-10-26 13.32 13.91 13.27 13.53 45.6M
2022-10-25 13.97 14.23 13.81 13.92 33.9M
2022-10-24 15.37 15.43 14.12 14.19 60.6M
2022-10-21 15.39 16.32 15.33 16.05 57.6M
2022-10-20 15.18 15.44 15.09 15.44 35.2M
2022-10-19 14.35 14.89 14.33 14.87 35.0M
2022-10-18 14.09 14.39 13.87 14.35 29.7M
2022-10-17 14.02 14.30 13.81 13.98 33.8M
2022-10-14 14.32 14.36 13.94 13.95 28.4M
2022-10-13 13.75 14.75 13.67 14.43 41.7M
2022-10-12 13.92 14.01 13.68 13.89 21.7M
2022-10-11 14.01 14.34 13.95 14.00 27.8M
2022-10-10 14.46 14.63 14.21 14.24 24.3M
2022-10-07 14.50 14.75 14.25 14.35 31.0M
2022-10-06 14.15 14.51 14.10 14.51 30.5M
2022-10-05 13.67 14.23 13.66 14.11 30.0M
2022-10-04 14.22 14.25 13.60 13.67 34.3M
2022-10-03 13.73 13.95 13.53 13.90 63.2M
2022-09-30 12.04 12.60 12.00 12.34 36.4M
2022-09-29 11.98 12.23 11.85 12.14 33.3M
2022-09-28 12.34 12.35 11.95 12.26 37.5M
2022-09-27 12.36 12.51 12.19 12.25 28.8M
2022-09-26 12.33 12.48 12.01 12.16 39.2M
2022-09-23 13.25 13.28 12.47 12.55 43.2M
2022-09-22 13.58 13.92 13.42 13.82 25.1M
2022-09-21 13.67 13.73 13.34 13.43 25.3M
2022-09-20 13.42 13.69 13.39 13.54 23.3M
2022-09-19 12.88 13.62 12.84 13.52 26.5M
2022-09-16 13.02 13.14 12.85 13.10 27.5M
2022-09-15 13.27 13.41 13.14 13.24 20.9M
2022-09-14 13.40 13.60 13.36 13.42 20.2M
2022-09-13 13.48 13.65 13.21 13.24 31.1M
2022-09-12 14.09 14.16 13.87 13.90 23.5M
2022-09-09 13.96 13.96 13.78 13.80 21.2M
2022-09-08 13.78 14.06 13.48 13.63 26.4M
2022-09-07 13.51 13.91 13.43 13.77 22.4M
2022-09-06 13.90 13.93 13.55 13.74 30.3M
2022-09-02 14.76 14.88 14.36 14.44 26.4M
2022-09-01 14.39 14.50 14.06 14.44 27.6M
2022-08-31 13.80 14.45 13.73 14.29 44.9M
2022-08-30 14.78 14.84 14.09 14.23 39.1M
2022-08-29 14.90 15.45 14.80 15.13 29.3M
2022-08-26 14.43 14.76 14.32 14.74 23.5M
2022-08-25 14.82 14.83 14.25 14.58 43.5M
2022-08-24 14.47 14.89 14.39 14.69 28.2M
2022-08-23 14.22 14.66 14.22 14.62 35.5M
2022-08-22 13.45 14.01 13.28 13.93 30.1M
2022-08-19 14.02 14.06 13.58 13.66 32.7M
2022-08-18 14.26 14.41 14.06 14.21 22.8M
2022-08-17 13.53 14.10 13.51 14.05 30.1M
2022-08-16 13.61 13.76 13.53 13.73 21.4M
2022-08-15 13.12 13.86 13.06 13.68 43.8M
2022-08-12 12.64 13.72 12.61 13.62 63.3M
2022-08-11 15.77 15.83 15.01 15.09 54.6M
2022-08-10 15.65 15.73 15.45 15.54 52.3M
2022-08-09 15.56 15.66 15.33 15.44 33.9M
2022-08-08 14.87 15.37 14.80 15.34 41.4M
2022-08-05 14.00 14.55 13.98 14.45 26.4M
2022-08-04 13.85 14.20 13.62 14.15 29.5M
2022-08-03 13.91 13.98 13.70 13.76 23.0M
2022-08-02 14.04 14.20 13.81 13.84 25.7M
2022-08-01 14.08 14.34 13.89 14.10 32.7M
2022-07-29 13.91 14.44 13.91 14.28 45.1M
2022-07-28 13.27 13.48 12.93 13.39 36.5M
2022-07-27 12.73 12.96 12.46 12.95 30.9M
2022-07-26 12.67 12.79 12.41 12.61 21.0M
2022-07-25 11.95 12.39 11.87 12.39 26.2M
2022-07-22 11.56 11.72 11.51 11.64 21.1M
2022-07-21 11.34 11.49 11.12 11.47 21.4M
2022-07-20 11.65 11.77 11.52 11.63 20.7M
2022-07-19 11.55 11.80 11.55 11.66 16.2M
2022-07-18 11.44 11.67 11.43 11.47 19.4M
2022-07-15 10.98 11.24 10.92 11.23 17.7M
2022-07-14 10.93 11.03 10.75 10.90 26.5M
2022-07-13 11.17 11.50 11.14 11.34 22.9M
2022-07-12 11.25 11.38 11.17 11.23 18.8M
2022-07-11 11.58 11.69 11.47 11.55 30.9M
2022-07-08 11.80 11.87 11.58 11.79 16.9M
2022-07-07 11.46 11.66 11.46 11.56 20.2M
2022-07-06 11.18 11.24 10.75 11.10 24.2M
2022-07-05 11.45 11.49 11.00 11.34 34.0M
2022-07-01 11.53 11.79 11.22 11.76 35.4M
2022-06-30 11.59 11.80 11.45 11.68 29.0M
2022-06-29 12.08 12.19 11.78 11.83 26.2M
2022-06-28 12.14 12.21 11.77 11.89 27.7M
2022-06-27 11.21 11.86 11.16 11.78 41.1M
2022-06-24 11.26 11.34 10.92 10.95 28.0M
2022-06-23 11.60 11.65 10.99 11.10 31.1M
2022-06-22 11.28 11.76 11.18 11.45 32.9M
2022-06-21 11.73 11.86 11.50 11.55 37.5M
2022-06-17 12.09 12.13 11.23 11.61 72.5M
2022-06-16 12.41 12.45 11.85 12.08 44.6M
2022-06-15 12.86 12.94 12.45 12.76 36.8M
2022-06-14 12.92 12.98 12.57 12.71 31.3M
2022-06-13 12.76 12.88 12.37 12.59 50.3M
2022-06-10 13.06 13.29 12.91 13.21 34.4M
2022-06-09 13.68 13.82 13.50 13.51 24.6M
2022-06-08 13.92 14.05 13.75 13.79 20.7M
2022-06-07 13.95 14.10 13.86 13.90 26.8M
2022-06-06 14.25 14.26 13.91 14.02 18.4M
2022-06-03 13.65 14.19 13.65 14.18 28.7M
2022-06-02 13.80 13.89 13.66 13.75 16.0M
2022-06-01 14.00 14.11 13.70 13.83 16.9M
2022-05-31 14.17 14.34 13.84 13.88 34.4M
2022-05-27 14.51 14.56 14.21 14.26 34.3M
2022-05-26 14.55 14.88 14.55 14.80 23.8M
2022-05-25 14.25 14.63 14.25 14.55 35.2M
2022-05-24 14.39 14.47 13.95 14.23 47.0M
2022-05-23 15.79 16.30 15.69 16.26 37.5M
2022-05-20 15.21 15.49 15.08 15.42 26.0M
2022-05-19 14.87 15.20 14.78 15.07 23.8M
2022-05-18 15.06 15.14 14.61 14.75 22.7M
2022-05-17 15.11 15.22 14.94 15.16 22.9M
2022-05-16 14.56 14.98 14.55 14.85 29.5M
2022-05-13 14.24 14.63 14.23 14.51 38.5M
2022-05-12 14.07 14.35 13.85 14.12 35.7M
2022-05-11 13.79 14.44 13.78 14.08 39.1M
2022-05-10 13.47 13.62 13.24 13.46 37.4M
2022-05-09 13.76 13.77 13.20 13.24 42.9M
2022-05-06 13.80 14.22 13.41 14.08 38.0M
2022-05-05 14.00 14.02 13.25 13.65 41.9M
2022-05-04 13.38 14.09 13.16 14.01 34.5M
2022-05-03 13.09 13.39 13.04 13.31 37.9M
2022-05-02 13.20 13.26 12.73 13.01 41.4M
2022-04-29 13.96 14.30 13.56 13.57 33.2M
2022-04-28 13.42 13.59 13.22 13.51 16.6M
2022-04-27 13.30 13.47 13.15 13.31 24.0M
2022-04-26 13.47 13.62 13.19 13.26 30.2M
2022-04-25 13.43 13.75 13.15 13.63 29.7M
2022-04-22 14.54 14.56 13.84 13.88 28.3M
2022-04-21 15.20 15.24 14.42 14.58 25.5M
2022-04-20 14.95 15.20 14.78 15.16 18.4M
2022-04-19 14.74 15.06 14.59 14.90 19.6M
2022-04-18 14.71 14.81 14.56 14.66 27.4M
2022-04-14 14.68 14.93 14.53 14.71 42.1M
2022-04-13 15.84 16.09 15.71 15.96 32.4M
2022-04-12 15.95 15.99 15.63 15.66 29.5M
2022-04-11 15.69 15.69 15.42 15.55 21.0M
2022-04-08 15.39 15.74 15.28 15.69 26.4M
2022-04-07 14.92 15.50 14.92 15.43 29.4M
2022-04-06 14.96 15.07 14.63 14.78 26.7M
2022-04-05 15.08 15.33 14.88 14.91 28.1M
2022-04-04 15.10 15.19 14.87 15.15 26.1M
2022-04-01 14.99 15.22 14.89 15.10 27.7M
2022-03-31 14.51 14.99 14.51 14.80 30.4M
2022-03-30 14.60 14.75 14.50 14.67 29.2M
2022-03-29 14.52 14.65 14.18 14.49 40.7M
2022-03-28 14.24 14.34 14.04 14.18 35.1M
2022-03-25 14.48 14.84 14.43 14.69 20.0M
2022-03-24 14.17 14.56 14.05 14.46 22.4M
2022-03-23 13.98 14.45 13.94 14.19 29.4M
2022-03-22 14.01 14.01 13.58 13.75 23.0M
2022-03-21 13.56 13.96 13.52 13.80 28.0M
2022-03-18 13.06 13.35 12.93 13.26 31.2M
2022-03-17 13.15 13.30 12.66 13.02 44.4M
2022-03-16 13.19 13.27 12.94 13.26 26.8M
2022-03-15 13.09 13.24 12.75 13.07 27.5M
2022-03-14 13.72 13.83 13.29 13.48 25.4M
2022-03-11 14.19 14.24 13.67 13.76 42.7M
2022-03-10 13.82 14.25 13.74 14.17 35.4M
2022-03-09 13.80 13.98 13.61 13.86 28.8M
2022-03-08 13.81 13.85 13.25 13.71 48.4M
2022-03-07 14.50 14.52 13.26 13.36 67.7M
2022-03-04 14.69 14.69 14.27 14.51 35.7M
2022-03-03 14.65 15.08 14.62 14.80 28.2M
2022-03-02 14.95 15.12 14.46 14.68 42.7M
2022-03-01 14.27 15.10 14.26 14.68 51.8M
2022-02-28 14.14 14.34 13.94 14.29 31.9M
2022-02-25 13.86 14.20 13.72 14.19 37.4M
2022-02-24 14.63 14.67 13.57 13.95 54.1M
2022-02-23 14.62 14.69 14.41 14.56 40.1M
2022-02-22 14.71 14.72 14.14 14.32 39.1M
2022-02-18 13.96 14.05 13.80 14.01 24.6M
2022-02-17 14.07 14.14 13.87 13.97 21.5M
2022-02-16 14.04 14.44 14.03 14.21 30.2M
2022-02-15 13.72 13.78 13.47 13.77 27.6M
2022-02-14 14.18 14.21 13.79 13.98 35.7M
2022-02-11 13.75 14.31 13.67 14.19 44.7M
2022-02-10 13.49 13.92 13.49 13.59 30.7M
2022-02-09 13.43 13.67 13.33 13.42 27.7M
2022-02-08 13.29 13.33 13.08 13.30 45.3M
2022-02-07 13.47 13.65 13.34 13.56 24.2M
2022-02-04 13.52 13.76 13.38 13.56 32.9M
2022-02-03 13.25 13.42 13.11 13.34 33.7M
2022-02-02 13.68 13.68 13.34 13.53 24.9M
2022-02-01 13.24 13.88 13.24 13.85 31.4M
2022-01-31 13.28 13.46 13.09 13.35 34.1M
2022-01-28 13.78 14.06 13.18 13.38 52.1M
2022-01-27 13.95 13.99 13.50 13.78 46.7M
2022-01-26 13.43 13.85 13.38 13.61 62.9M
2022-01-25 12.57 13.27 12.45 13.16 49.1M
2022-01-24 12.52 12.65 12.10 12.64 45.9M
2022-01-21 12.68 12.89 12.63 12.67 30.4M
2022-01-20 12.78 12.93 12.62 12.65 37.8M
2022-01-19 12.66 12.88 12.57 12.61 33.9M
2022-01-18 12.57 12.65 12.14 12.46 41.1M
2022-01-14 12.28 12.62 12.20 12.61 39.2M
2022-01-13 12.15 12.54 12.14 12.30 53.7M
2022-01-12 11.72 12.07 11.70 12.02 49.2M
2022-01-11 10.92 11.59 10.89 11.58 42.6M
2022-01-10 10.93 10.98 10.72 10.83 30.3M
2022-01-07 10.84 11.05 10.82 11.01 22.5M
2022-01-06 10.98 11.08 10.77 10.83 25.5M
2022-01-05 11.22 11.29 10.72 10.73 34.1M
2022-01-04 11.07 11.39 11.06 11.28 24.8M
2022-01-03 11.02 11.22 10.97 11.15 20.7M