Petrobras - Petroleo Brasileiro S.A. (PBR)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	12.69	12.76	12.60	12.62	19,329,663	12.62
9/30/2025	12.86	12.88	12.51	12.66	30,183,861	12.66
9/29/2025	13.12	13.13	12.82	12.85	29,889,626	12.85
9/26/2025	13.20	13.37	13.06	13.08	21,475,048	13.08
9/25/2025	13.44	13.44	13.09	13.11	25,170,785	13.11
9/24/2025	13.23	13.49	13.22	13.45	27,260,649	13.45
9/23/2025	12.85	13.29	12.85	13.16	35,479,937	13.16
9/22/2025	12.52	12.79	12.50	12.72	17,689,293	12.72
9/19/2025	12.81	12.81	12.53	12.62	17,222,842	12.62
9/18/2025	12.98	12.99	12.68	12.81	16,087,985	12.81
9/17/2025	12.92	13.05	12.82	12.92	19,499,586	12.92
9/16/2025	12.93	12.98	12.79	12.94	21,573,366	12.94
9/15/2025	12.69	12.90	12.60	12.85	19,902,127	12.85
9/12/2025	12.73	12.86	12.61	12.63	16,162,572	12.63
9/11/2025	12.69	12.75	12.61	12.66	15,088,140	12.66
9/10/2025	12.38	12.77	12.38	12.76	28,627,571	12.76
9/09/2025	12.33	12.47	12.32	12.33	19,658,011	12.33
9/08/2025	12.25	12.34	12.10	12.24	15,832,777	12.24
9/05/2025	12.38	12.40	12.02	12.21	24,078,597	12.21
9/04/2025	12.32	12.45	12.24	12.38	21,411,680	12.38
9/03/2025	12.31	12.46	12.16	12.31	24,829,967	12.31
9/02/2025	12.29	12.41	12.25	12.41	14,579,499	12.41
8/29/2025	12.38	12.49	12.32	12.40	19,648,596	12.40
8/28/2025	12.27	12.45	12.25	12.36	17,014,987	12.36
8/27/2025	12.10	12.23	12.05	12.20	14,192,733	12.20
8/26/2025	12.15	12.17	11.97	12.09	16,615,646	12.09
8/25/2025	12.20	12.33	12.15	12.22	19,391,123	12.22
8/22/2025	12.02	12.36	12.01	12.33	27,633,685	12.08
8/21/2025	11.90	12.01	11.81	11.95	17,639,489	11.71
8/20/2025	11.91	12.00	11.90	11.92	17,202,854	11.68
8/19/2025	11.96	12.02	11.78	11.84	20,634,549	11.60
8/18/2025	12.07	12.23	12.02	12.12	14,674,014	11.88
8/15/2025	12.01	12.11	11.96	12.07	14,802,690	11.83
8/14/2025	12.11	12.14	11.96	12.08	15,218,067	11.84
8/13/2025	12.19	12.31	12.09	12.21	28,900,564	11.97
8/12/2025	12.25	12.43	12.16	12.24	17,914,570	11.99
8/11/2025	12.15	12.23	12.05	12.11	23,351,950	11.87
8/08/2025	12.85	12.85	12.06	12.12	61,640,530	11.88
8/07/2025	13.02	13.21	12.96	13.08	18,061,255	12.82
8/06/2025	13.00	13.26	12.87	13.01	56,992,297	12.75
8/05/2025	12.79	12.94	12.72	12.91	16,745,161	12.65
8/04/2025	12.72	12.83	12.67	12.76	14,887,308	12.50
8/01/2025	12.91	12.97	12.58	12.69	18,807,326	12.44
7/31/2025	12.72	12.85	12.68	12.74	18,240,964	12.48
7/30/2025	12.73	12.97	12.62	12.93	24,776,341	12.67
7/29/2025	12.51	12.88	12.49	12.84	23,587,546	12.58
7/28/2025	12.68	12.76	12.30	12.55	48,901,245	12.30
7/25/2025	12.68	12.70	12.58	12.60	12,077,129	12.35
7/24/2025	12.58	12.67	12.52	12.65	17,091,704	12.40
7/23/2025	12.30	12.68	12.30	12.65	19,457,573	12.40
7/22/2025	12.20	12.40	12.19	12.26	27,294,779	12.01
7/21/2025	12.04	12.25	12.04	12.14	17,704,945	11.90
7/18/2025	12.36	12.40	11.86	12.01	28,399,792	11.77
7/17/2025	12.25	12.37	12.23	12.30	12,773,803	12.05
7/16/2025	12.39	12.47	12.28	12.36	17,316,638	12.11
7/15/2025	12.62	12.68	12.40	12.50	11,804,980	12.25
7/14/2025	12.75	12.78	12.53	12.60	12,115,880	12.35
7/11/2025	12.84	12.89	12.77	12.82	11,658,112	12.56
7/10/2025	12.65	12.89	12.59	12.83	21,528,284	12.57
7/09/2025	13.05	13.10	12.83	12.88	18,261,513	12.62
7/08/2025	12.89	13.15	12.88	13.13	18,483,752	12.87
7/07/2025	12.85	12.98	12.75	12.83	18,918,047	12.57
7/03/2025	12.91	13.07	12.88	13.06	12,658,017	12.80