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
2023-12-29 16.06 16.10 15.91 15.97 5.0M
2023-12-28 16.03 16.15 16.03 16.03 10.9M
2023-12-27 16.21 16.25 16.11 16.18 7.8M
2023-12-26 16.07 16.26 16.00 16.19 10.1M
2023-12-22 15.73 15.90 15.69 15.78 10.4M
2023-12-21 15.59 15.75 15.46 15.56 12.5M
2023-12-20 15.63 15.77 15.48 15.48 17.5M
2023-12-19 15.55 15.63 15.38 15.63 14.0M
2023-12-18 15.29 15.49 15.27 15.35 18.9M
2023-12-15 15.33 15.34 14.90 14.95 13.8M
2023-12-14 15.00 15.27 14.93 15.18 23.4M
2023-12-13 14.63 14.76 14.43 14.75 19.3M
2023-12-12 14.65 14.66 14.36 14.50 9.7M
2023-12-11 14.80 14.87 14.72 14.75 8.7M
2023-12-08 14.45 14.92 14.43 14.88 19.8M
2023-12-07 14.50 14.71 14.30 14.40 19.9M
2023-12-06 14.67 14.73 14.38 14.42 19.2M
2023-12-05 14.75 14.78 14.54 14.65 18.9M
2023-12-04 15.04 15.12 14.68 14.76 18.7M
2023-12-01 15.22 15.44 15.12 15.21 10.0M
2023-11-30 15.39 15.45 15.04 15.27 22.2M
2023-11-29 15.44 15.47 15.16 15.22 13.8M
2023-11-28 15.38 15.61 15.38 15.49 17.7M
2023-11-27 15.40 15.44 15.10 15.24 13.8M
2023-11-24 15.36 15.74 15.29 15.33 15.5M
2023-11-22 15.17 15.32 14.97 15.30 22.1M
2023-11-21 15.95 16.02 15.71 15.85 19.8M
2023-11-20 16.20 16.38 15.89 16.10 29.3M
2023-11-17 15.70 16.28 15.69 16.04 20.6M
2023-11-16 15.88 15.97 15.45 15.55 21.4M
2023-11-15 15.91 15.94 15.68 15.78 9.8M
2023-11-14 15.80 15.92 15.68 15.83 15.5M
2023-11-13 15.27 15.60 15.21 15.52 11.7M
2023-11-10 15.31 15.36 15.14 15.23 13.6M
2023-11-09 15.21 15.45 15.07 15.20 20.9M
2023-11-08 15.25 15.35 14.85 14.96 19.4M
2023-11-07 15.66 15.66 15.32 15.43 19.5M
2023-11-06 15.91 15.99 15.70 15.71 13.4M
2023-11-03 15.69 15.87 15.54 15.68 13.9M
2023-11-02 15.45 15.75 15.29 15.68 12.1M
2023-11-01 15.15 15.47 15.09 15.33 16.2M
2023-10-31 14.99 15.14 14.80 15.00 17.7M
2023-10-30 15.47 15.58 15.00 15.11 20.2M
2023-10-27 15.97 16.07 15.26 15.33 17.8M
2023-10-26 15.35 15.52 15.21 15.46 14.4M
2023-10-25 15.63 15.72 15.45 15.60 12.8M
2023-10-24 15.43 15.67 15.31 15.55 20.1M
2023-10-23 15.73 15.83 15.25 15.35 36.8M
2023-10-20 16.27 16.40 16.00 16.21 18.7M
2023-10-19 16.27 16.46 16.18 16.36 20.1M
2023-10-18 16.30 16.55 16.26 16.52 29.9M
2023-10-17 15.77 16.22 15.76 16.16 22.5M
2023-10-16 15.47 15.84 15.33 15.79 22.5M
2023-10-13 15.42 15.58 15.37 15.44 25.4M
2023-10-12 15.16 15.30 14.92 15.02 19.9M
2023-10-11 15.06 15.14 14.79 15.07 14.2M
2023-10-10 14.86 15.12 14.79 15.08 18.9M
2023-10-09 14.46 14.83 14.44 14.71 17.6M
2023-10-06 13.67 14.24 13.57 14.09 27.4M
2023-10-05 13.82 13.87 13.64 13.78 13.4M
2023-10-04 14.11 14.15 13.72 13.86 21.1M
2023-10-03 14.56 14.68 14.21 14.30 20.8M
2023-10-02 15.03 15.05 14.58 14.68 17.7M
2023-09-29 14.98 15.14 14.95 14.99 16.9M
2023-09-28 14.82 14.97 14.77 14.84 16.0M
2023-09-27 14.75 14.95 14.68 14.94 21.7M
2023-09-26 14.90 14.95 14.62 14.66 16.2M
2023-09-25 15.00 15.14 14.95 15.04 9.7M
2023-09-22 15.09 15.27 15.01 15.08 9.0M
2023-09-21 15.07 15.24 14.94 14.98 18.1M
2023-09-20 15.30 15.55 15.28 15.33 16.4M
2023-09-19 15.58 15.59 15.27 15.28 29.0M
2023-09-18 15.51 15.71 15.32 15.39 14.6M
2023-09-15 15.34 15.41 15.18 15.20 16.0M
2023-09-14 15.02 15.39 15.00 15.37 25.3M
2023-09-13 14.89 15.02 14.81 14.81 13.7M
2023-09-12 14.78 14.99 14.77 14.82 10.5M
2023-09-11 14.95 14.99 14.71 14.74 21.7M
2023-09-08 14.81 14.92 14.68 14.68 21.0M
2023-09-07 14.84 14.92 14.51 14.56 13.4M
2023-09-06 14.80 15.12 14.79 14.93 28.2M
2023-09-05 14.23 14.90 14.20 14.80 35.6M
2023-09-01 14.26 14.50 14.09 14.49 25.5M
2023-08-31 14.38 14.39 13.97 14.05 26.4M
2023-08-30 14.58 14.66 14.54 14.54 11.3M
2023-08-29 14.44 14.63 14.35 14.58 16.2M
2023-08-28 14.28 14.53 14.22 14.50 18.7M
2023-08-25 14.50 14.50 14.20 14.31 21.2M
2023-08-24 14.58 14.67 14.34 14.49 15.3M
2023-08-23 13.96 14.55 13.96 14.54 43.1M
2023-08-22 13.46 13.56 13.36 13.52 11.6M
2023-08-21 13.95 13.99 13.55 13.68 17.3M
2023-08-18 13.61 13.91 13.60 13.89 14.7M
2023-08-17 14.04 14.14 13.73 13.74 16.4M
2023-08-16 13.68 14.06 13.67 13.84 31.5M
2023-08-15 14.07 14.07 13.41 13.43 37.3M
2023-08-14 13.56 13.61 13.39 13.50 14.1M
2023-08-11 13.78 13.91 13.47 13.63 18.3M
2023-08-10 13.58 13.84 13.52 13.68 14.8M
2023-08-09 13.48 13.71 13.46 13.60 15.8M
2023-08-08 13.25 13.61 13.18 13.49 14.6M
2023-08-07 13.48 13.56 13.34 13.47 19.4M
2023-08-04 13.91 13.94 13.22 13.52 37.9M
2023-08-03 14.05 14.13 13.91 14.03 16.9M
2023-08-02 14.04 14.14 13.80 14.05 22.7M
2023-08-01 14.47 14.53 13.92 14.19 24.2M
2023-07-31 14.28 14.71 14.22 14.68 35.0M
2023-07-28 13.87 14.03 13.82 13.93 10.6M
2023-07-27 14.29 14.32 13.65 13.69 25.7M
2023-07-26 14.55 14.65 14.33 14.54 15.7M
2023-07-25 14.30 14.58 14.22 14.56 16.4M
2023-07-24 14.07 14.39 14.04 14.32 23.3M
2023-07-21 13.78 14.04 13.72 13.93 16.2M
2023-07-20 13.55 13.67 13.45 13.60 17.4M
2023-07-19 13.40 13.60 13.31 13.53 23.9M
2023-07-18 13.45 13.56 13.32 13.39 23.2M
2023-07-17 13.03 13.58 13.02 13.50 20.9M
2023-07-14 13.76 13.80 13.50 13.53 15.6M
2023-07-13 13.73 13.87 13.69 13.82 11.7M
2023-07-12 13.72 13.95 13.58 13.61 13.7M
2023-07-11 13.42 13.57 13.31 13.56 15.0M
2023-07-10 13.57 13.71 13.53 13.60 15.6M
2023-07-07 13.77 13.83 13.57 13.61 17.1M
2023-07-06 13.70 13.81 13.35 13.51 22.8M
2023-07-05 13.94 14.02 13.68 13.91 22.9M
2023-07-03 14.02 14.16 13.92 13.97 9.5M
2023-06-30 14.23 14.35 13.76 13.83 31.9M
2023-06-29 14.25 14.35 14.15 14.33 16.1M
2023-06-28 14.17 14.36 14.11 14.18 18.6M
2023-06-27 14.53 14.54 14.10 14.24 18.3M
2023-06-26 14.33 14.54 14.28 14.42 17.6M
2023-06-23 14.44 14.50 14.07 14.09 23.3M
2023-06-22 14.71 14.78 14.51 14.68 26.2M
2023-06-21 14.51 15.00 14.51 14.94 36.4M
2023-06-20 14.22 14.31 13.93 14.23 26.4M
2023-06-16 13.69 13.95 13.65 13.90 15.2M
2023-06-15 14.21 14.26 13.75 13.79 30.4M
2023-06-14 13.36 13.93 13.33 13.89 34.6M
2023-06-13 13.28 13.44 13.16 13.27 32.3M
2023-06-12 13.79 14.05 13.67 13.98 29.5M
2023-06-09 13.15 13.81 13.13 13.76 31.2M
2023-06-08 13.06 13.18 12.92 13.15 18.6M
2023-06-07 13.00 13.09 12.88 13.01 27.9M
2023-06-06 12.23 12.73 12.20 12.65 21.0M
2023-06-05 12.47 12.51 12.28 12.35 16.9M
2023-06-02 12.29 12.37 12.17 12.24 19.6M
2023-06-01 11.61 12.00 11.58 11.98 18.6M
2023-05-31 11.52 11.59 11.47 11.54 15.8M
2023-05-30 11.80 11.84 11.58 11.73 17.1M
2023-05-26 11.89 12.04 11.79 11.97 13.1M
2023-05-25 11.84 11.91 11.68 11.75 17.2M
2023-05-24 11.95 12.05 11.77 11.97 15.2M
2023-05-23 11.72 11.97 11.62 11.79 13.5M
2023-05-22 11.80 11.80 11.53 11.55 13.5M
2023-05-19 11.73 11.82 11.67 11.71 15.3M
2023-05-18 11.63 11.74 11.51 11.71 18.5M
2023-05-17 11.86 11.87 11.65 11.75 22.6M
2023-05-16 11.85 12.21 11.77 11.78 32.0M
2023-05-15 11.67 11.77 11.49 11.69 24.7M
2023-05-12 11.54 12.08 10.64 11.86 33.4M
2023-05-11 10.88 11.51 10.77 11.31 39.4M
2023-05-10 11.06 11.19 10.91 11.11 21.2M
2023-05-09 10.74 11.06 10.73 11.01 14.4M
2023-05-08 10.97 11.08 10.81 10.86 15.3M
2023-05-05 10.48 10.86 10.40 10.82 21.4M
2023-05-04 10.35 10.43 10.04 10.27 17.4M
2023-05-03 10.11 10.30 10.01 10.13 24.8M
2023-05-02 10.50 10.52 10.01 10.12 25.5M
2023-05-01 10.56 10.81 10.48 10.51 14.2M
2023-04-28 10.54 10.82 10.31 10.62 37.5M
2023-04-27 11.93 11.94 11.42 11.50 35.7M
2023-04-26 11.82 11.88 11.69 11.74 23.3M
2023-04-25 11.98 12.05 11.67 11.82 22.7M
2023-04-24 11.76 11.97 11.64 11.95 19.8M
2023-04-21 11.74 11.80 11.54 11.60 12.8M
2023-04-20 11.65 11.92 11.60 11.76 16.2M
2023-04-19 12.04 12.06 11.64 11.66 27.6M
2023-04-18 12.01 12.41 11.95 12.29 27.1M
2023-04-17 12.11 12.14 12.00 12.11 16.1M
2023-04-14 11.86 12.10 11.85 12.06 16.9M
2023-04-13 11.87 11.98 11.81 11.89 13.6M
2023-04-12 11.69 11.91 11.58 11.75 19.0M
2023-04-11 11.20 11.61 11.15 11.57 23.4M
2023-04-10 10.78 10.96 10.76 10.90 14.8M
2023-04-06 10.80 10.82 10.65 10.69 12.8M
2023-04-05 10.76 10.90 10.49 10.87 19.1M
2023-04-04 10.96 10.99 10.66 10.76 12.8M
2023-04-03 10.62 10.93 10.61 10.92 20.9M
2023-03-31 10.67 10.70 10.34 10.43 21.2M
2023-03-30 10.56 10.61 10.32 10.53 14.1M
2023-03-29 10.25 10.44 10.18 10.40 13.2M
2023-03-28 10.04 10.25 10.00 10.21 12.4M
2023-03-27 9.88 10.01 9.75 9.98 21.9M
2023-03-24 9.58 9.86 9.56 9.70 19.9M
2023-03-23 10.07 10.11 9.60 9.63 25.1M
2023-03-22 9.96 10.14 9.83 9.91 14.5M
2023-03-21 9.91 10.10 9.90 10.00 18.5M
2023-03-20 9.95 10.01 9.76 9.77 28.1M
2023-03-17 9.93 10.03 9.72 9.99 23.4M
2023-03-16 9.92 10.05 9.79 10.02 21.4M
2023-03-15 10.02 10.10 9.64 9.98 40.1M
2023-03-14 10.55 10.73 10.21 10.25 18.4M
2023-03-13 10.54 10.77 10.38 10.43 22.3M
2023-03-10 10.95 11.19 10.85 10.88 16.4M
2023-03-09 11.46 11.61 11.00 11.04 30.5M
2023-03-08 11.20 11.50 11.17 11.28 20.4M
2023-03-07 11.23 11.27 10.86 10.98 24.4M
2023-03-06 11.10 11.43 11.04 11.43 21.4M
2023-03-03 10.73 11.16 10.63 11.16 22.6M
2023-03-02 10.79 11.15 10.63 10.76 34.0M
2023-03-01 10.88 11.10 10.46 11.09 51.1M
2023-02-28 11.71 11.71 11.02 11.09 49.1M
2023-02-27 11.42 11.74 11.32 11.50 25.7M
2023-02-24 11.45 11.62 11.33 11.38 19.0M
2023-02-23 11.54 11.84 11.50 11.69 20.4M
2023-02-22 11.24 11.36 11.19 11.27 15.4M
2023-02-21 11.50 11.65 11.22 11.27 10.4M
2023-02-17 11.50 11.63 11.39 11.55 17.4M
2023-02-16 11.48 11.68 11.48 11.64 12.3M
2023-02-15 11.52 11.65 11.41 11.62 17.7M
2023-02-14 11.65 11.80 11.52 11.63 18.0M
2023-02-13 11.49 11.72 11.43 11.70 19.2M
2023-02-10 11.30 11.57 11.25 11.53 33.9M
2023-02-09 11.17 11.26 11.03 11.05 33.6M
2023-02-08 11.10 11.29 10.97 11.20 22.0M
2023-02-07 11.20 11.29 10.90 11.05 20.4M
2023-02-06 10.84 11.22 10.71 11.19 27.4M
2023-02-03 10.91 11.12 10.73 10.84 22.2M
2023-02-02 11.49 11.53 10.82 10.92 34.5M
2023-02-01 11.59 11.77 11.16 11.42 26.3M
2023-01-31 11.31 11.62 11.26 11.60 21.2M
2023-01-30 11.49 11.49 11.23 11.28 21.8M
2023-01-27 11.48 11.55 11.21 11.29 23.6M
2023-01-26 11.93 11.97 11.35 11.66 26.4M
2023-01-25 11.68 11.96 11.47 11.93 19.5M
2023-01-24 14.46 14.46 9.63 11.78 16.5M
2023-01-23 11.57 12.07 11.55 11.73 29.1M
2023-01-20 11.16 11.49 11.10 11.46 18.0M
2023-01-19 11.01 11.39 10.98 11.35 24.2M
2023-01-18 11.46 11.53 10.98 10.98 33.3M
2023-01-17 10.74 11.33 10.74 11.31 27.8M
2023-01-13 10.78 10.92 10.76 10.84 13.5M
2023-01-12 10.59 10.94 10.56 10.90 21.9M
2023-01-11 10.65 10.66 10.46 10.61 21.9M
2023-01-10 10.30 10.48 10.10 10.45 14.7M
2023-01-09 10.22 10.34 10.13 10.24 19.1M
2023-01-06 10.34 10.38 10.17 10.28 17.7M
2023-01-05 9.85 10.21 9.79 10.13 27.4M
2023-01-04 9.46 9.89 9.27 9.71 32.8M
2023-01-03 9.77 9.92 9.41 9.50 46.4M