Petrobras - Petroleo Brasileiro S.A. (PBR)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	13.19	13.19	11.67	13.13	54,176,854	13.13
4/03/2025	13.97	14.20	13.94	14.01	22,162,284	14.01
4/02/2025	14.35	14.43	13.04	14.39	9,392,122	14.39
4/01/2025	14.38	14.89	13.30	14.46	26,459,201	14.46
3/31/2025	14.32	14.53	14.18	14.34	15,327,965	14.34
3/28/2025	14.43	14.51	14.13	14.38	13,874,781	14.38
3/27/2025	14.30	14.56	14.30	14.39	9,928,011	14.39
3/26/2025	14.31	14.48	14.29	14.33	8,256,204	14.33
3/25/2025	14.08	14.60	14.08	14.27	24,015,314	14.27
3/24/2025	14.05	14.16	13.90	13.97	11,859,209	13.97
3/21/2025	13.99	14.30	13.91	14.16	38,991,248	14.16
3/20/2025	13.97	14.30	13.83	14.03	40,793,469	14.03
3/19/2025	13.88	14.12	13.85	14.03	14,378,773	14.03
3/18/2025	13.93	13.93	13.77	13.88	9,537,957	13.88
3/17/2025	13.57	13.99	13.52	13.90	19,896,065	13.90
3/14/2025	12.87	13.50	12.84	13.43	25,623,539	13.43
3/13/2025	12.67	12.90	12.62	12.73	14,731,476	12.73
3/12/2025	12.59	12.74	12.51	12.67	16,013,839	12.67
3/11/2025	12.76	12.82	12.45	12.61	15,929,016	12.61
3/10/2025	12.87	12.91	12.62	12.78	16,505,722	12.78
3/07/2025	12.85	13.04	12.78	12.97	17,513,386	12.97
3/06/2025	12.96	13.00	12.79	12.85	13,175,332	12.85
3/05/2025	13.07	13.15	12.76	12.97	20,134,756	12.97
3/04/2025	13.04	13.09	12.69	12.96	18,104,972	12.96
3/03/2025	13.44	13.73	13.06	13.14	16,636,625	13.14
2/28/2025	13.27	13.53	13.20	13.35	25,702,049	13.35
2/27/2025	13.66	13.71	12.90	13.51	62,992,168	13.51
2/26/2025	14.40	14.42	14.27	14.32	13,522,785	14.32
2/25/2025	14.63	14.67	14.38	14.44	12,991,659	14.44
2/24/2025	14.76	14.78	14.50	14.55	21,775,189	14.55
2/21/2025	14.90	14.95	14.71	14.76	12,841,270	14.76
2/20/2025	14.87	14.98	14.78	14.92	14,468,488	14.92
2/19/2025	14.76	14.98	14.76	14.83	13,175,046	14.83
2/18/2025	14.58	14.85	14.56	14.76	19,497,664	14.76
2/14/2025	13.95	14.45	13.92	14.32	20,755,639	14.32
2/13/2025	13.50	13.74	13.49	13.71	9,941,576	13.71
2/12/2025	13.80	13.86	13.62	13.69	13,676,925	13.69
2/11/2025	14.00	14.00	13.79	14.00	16,451,549	14.00
2/10/2025	13.82	13.96	13.79	13.89	10,601,550	13.89
2/07/2025	13.91	13.93	13.62	13.72	16,505,825	13.72
2/06/2025	14.00	14.06	13.83	13.87	15,005,777	13.87
2/05/2025	13.99	14.03	13.88	13.92	10,367,112	13.92
2/04/2025	13.98	14.23	13.97	14.13	14,644,365	14.13
2/03/2025	14.01	14.25	13.99	14.22	12,023,876	14.22
1/31/2025	14.25	14.56	14.14	14.21	20,051,578	14.21
1/30/2025	13.77	14.18	13.77	14.13	11,699,941	14.13
1/29/2025	13.82	13.98	13.79	13.89	9,058,669	13.89
1/28/2025	13.95	14.01	13.78	13.95	12,206,023	13.95
1/27/2025	13.80	13.96	13.69	13.88	11,913,204	13.88
1/24/2025	13.75	13.84	13.68	13.73	7,894,395	13.73
1/23/2025	14.01	14.01	13.74	13.80	10,522,491	13.80
1/22/2025	13.98	14.06	13.86	13.87	12,159,848	13.87
1/21/2025	13.66	13.84	13.57	13.81	10,180,786	13.81
1/17/2025	13.78	13.92	13.66	13.72	9,979,664	13.72
1/16/2025	13.75	13.88	13.67	13.78	9,434,295	13.78
1/15/2025	13.70	13.84	13.58	13.80	10,972,433	13.80
1/14/2025	13.47	13.65	13.38	13.56	8,774,408	13.56
1/13/2025	13.49	13.69	13.45	13.52	8,782,095	13.52
1/10/2025	13.61	13.73	13.44	13.48	13,318,553	13.48
1/08/2025	13.33	13.42	13.26	13.40	11,221,290	13.40
1/07/2025	13.33	13.67	13.28	13.49	13,835,093	13.49
1/06/2025	13.16	13.33	13.08	13.13	14,305,360	13.13