Petrobras - Petroleo Brasileiro S.A. (PBR)

Historical Prices For Petrobras - Petroleo Brasileiro S.A. (PBR)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	12.91	13.07	12.88	13.06	12,658,017	13.06
7/02/2025	12.67	12.99	12.57	12.95	20,320,019	12.95
7/01/2025	12.56	12.64	12.42	12.59	15,707,584	12.59
6/30/2025	12.35	12.68	12.31	12.51	30,676,960	12.51
6/27/2025	12.43	12.46	12.32	12.38	13,639,191	12.38
6/26/2025	12.35	12.50	12.32	12.46	14,322,365	12.46
6/25/2025	12.32	12.41	12.27	12.27	20,625,128	12.27
6/24/2025	12.43	12.70	12.37	12.41	35,938,596	12.41
6/23/2025	13.14	13.15	12.62	12.70	47,185,136	12.70
6/20/2025	13.03	13.22	13.01	13.07	26,631,459	13.07
6/18/2025	13.13	13.22	12.94	13.00	21,225,301	13.00
6/17/2025	12.93	13.22	12.90	13.07	34,667,587	13.07
6/16/2025	12.70	12.98	12.66	12.74	33,692,768	12.74
6/13/2025	12.70	12.81	12.52	12.70	44,421,773	12.70
6/12/2025	12.02	12.42	12.00	12.40	37,138,494	12.40
6/11/2025	11.80	12.09	11.70	12.07	30,290,810	12.07
6/10/2025	11.33	11.67	11.32	11.61	26,600,345	11.61
6/09/2025	11.07	11.30	11.04	11.23	23,497,742	11.23
6/06/2025	11.16	11.37	11.16	11.32	17,766,440	11.32
6/05/2025	11.27	11.27	11.12	11.16	20,957,572	11.16
6/04/2025	11.48	11.59	11.11	11.11	23,462,156	11.11
6/03/2025	11.37	11.76	11.26	11.70	26,030,044	11.38
6/02/2025	11.75	11.78	11.54	11.61	21,461,988	11.29
5/30/2025	11.66	11.69	11.51	11.54	14,161,558	11.22
5/29/2025	11.73	11.77	11.61	11.72	17,261,381	11.40
5/28/2025	11.94	11.95	11.70	11.73	18,614,787	11.41
5/27/2025	11.94	11.96	11.88	11.92	12,107,029	11.59
5/23/2025	11.59	11.86	11.56	11.84	19,456,428	11.51
5/22/2025	11.84	12.00	11.67	11.81	26,918,805	11.48
5/21/2025	12.07	12.10	11.90	11.91	15,782,208	11.58
5/20/2025	12.16	12.18	11.97	12.02	13,012,156	11.69
5/19/2025	11.92	12.10	11.90	12.04	13,540,617	11.71
5/16/2025	12.08	12.10	11.82	12.02	20,993,766	11.69
5/15/2025	12.06	12.12	11.97	12.05	21,457,301	11.72
5/14/2025	12.10	12.22	11.98	12.15	18,041,199	11.81
5/13/2025	12.03	12.32	11.95	12.19	31,841,986	11.85
5/12/2025	12.16	12.19	11.97	12.07	22,097,360	11.74
5/09/2025	11.72	11.83	11.62	11.80	21,929,527	11.47
5/08/2025	11.50	11.75	11.45	11.65	30,348,713	11.33
5/07/2025	11.26	11.36	11.18	11.32	23,607,502	11.01
5/06/2025	11.35	11.40	11.22	11.30	25,462,154	10.99
5/05/2025	11.53	11.53	11.17	11.20	26,939,728	10.89
5/02/2025	11.44	11.64	11.31	11.61	18,290,349	11.29
5/01/2025	11.23	11.48	11.18	11.35	17,873,087	11.04
4/30/2025	11.43	11.45	11.21	11.29	21,375,702	10.98
4/29/2025	11.46	11.65	11.38	11.52	20,655,167	11.20
4/28/2025	11.52	11.64	11.40	11.51	15,904,311	11.19
4/25/2025	11.35	11.58	11.30	11.48	15,717,086	11.16
4/24/2025	11.58	11.59	11.23	11.42	37,235,167	11.10
4/23/2025	11.71	11.83	11.41	11.47	39,687,665	11.15
4/22/2025	11.32	11.62	11.26	11.49	27,375,021	11.17
4/21/2025	11.56	11.57	11.31	11.51	22,465,220	10.94
4/17/2025	11.34	11.79	11.34	11.62	32,521,802	11.04
4/16/2025	11.37	11.43	11.19	11.22	32,841,784	10.66
4/15/2025	11.58	11.66	11.27	11.27	22,351,463	10.71
4/14/2025	11.95	11.95	11.42	11.59	27,060,033	11.01
4/11/2025	11.27	11.67	11.09	11.56	37,734,667	10.99
4/10/2025	11.76	11.89	11.22	11.30	50,030,621	10.74
4/09/2025	11.12	12.33	11.03	12.21	39,157,891	11.60
4/08/2025	12.39	12.38	11.37	11.46	37,781,545	10.89
4/07/2025	12.59	12.80	12.00	12.01	56,232,315	11.41