Petróleo Brasileiro S.A. - Petrobras PBR
NYSE
$25.50+0.08 (+0.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | $25.50 | +0.31% | $25.26 | $25.58 | $25.12 | 17.56M |
| 2026-10-12 | $25.42 | +0.47% | $25.44 | $25.80 | $25.28 | 13.28M |
| 2026-10-09 | $25.30 | +2.47% | $24.62 | $25.60 | $24.61 | 26.20M |
| 2026-10-08 | $24.69 | +2.92% | $24.40 | $24.85 | $24.26 | 30.40M |
| 2026-10-07 | $23.99 | +0.80% | $23.82 | $24.24 | $23.61 | 30.32M |
| 2026-10-06 | $23.80 | -1.41% | $24.05 | $24.11 | $23.72 | 39.27M |
| 2026-10-05 | $24.14 | +11.50% | $23.98 | $24.76 | $23.54 | 70.26M |
| 2026-10-02 | $21.65 | +3.19% | $20.82 | $21.65 | $20.77 | 21.07M |
| 2026-10-01 | $20.98 | +0.53% | $20.84 | $21.11 | $20.73 | 20.43M |
| 2026-09-30 | $20.87 | +1.07% | $20.99 | $21.34 | $20.84 | 25.29M |
| 2026-09-29 | $20.65 | 0.00% | $20.29 | $20.66 | $20.24 | 16.85M |
| 2026-09-28 | $20.65 | +1.37% | $20.60 | $20.92 | $20.52 | 18.48M |
| 2026-09-25 | $20.37 | -2.26% | $20.51 | $20.58 | $20.20 | 14.92M |
| 2026-09-24 | $20.84 | -1.42% | $21.14 | $21.42 | $20.83 | 15.94M |
| 2026-09-23 | $21.14 | +1.83% | $21.15 | $21.43 | $20.98 | 27.53M |
| 2026-09-22 | $20.76 | +0.63% | $20.38 | $20.82 | $20.24 | 20.92M |
| 2026-09-21 | $20.63 | -0.82% | $20.74 | $20.94 | $20.54 | 22.40M |
| 2026-09-18 | $20.80 | -0.67% | $20.75 | $20.90 | $20.68 | 15.00M |
| 2026-09-17 | $20.94 | +0.14% | $20.78 | $21.09 | $20.58 | 12.78M |
| 2026-09-16 | $20.91 | -3.95% | $21.42 | $21.43 | $20.81 | 24.62M |
| 2026-09-15 | $21.77 | +2.93% | $21.18 | $21.99 | $21.18 | 23.84M |
| 2026-09-14 | $21.15 | -0.24% | $21.23 | $21.33 | $20.98 | 13.64M |
| 2026-09-11 | $21.20 | -0.84% | $21.21 | $21.35 | $20.93 | 18.24M |
| 2026-09-10 | $21.38 | +2.15% | $21.14 | $21.59 | $20.83 | 34.56M |
| 2026-09-09 | $20.93 | +0.48% | $21.11 | $21.25 | $20.80 | 27.18M |
| 2026-09-08 | $20.83 | +3.53% | $20.66 | $21.03 | $20.55 | 28.81M |
| 2026-09-04 | $20.12 | -1.90% | $20.25 | $20.46 | $20.12 | 18.78M |
| 2026-09-03 | $20.51 | -1.68% | $21.18 | $21.26 | $20.47 | 27.96M |
| 2026-09-02 | $20.86 | +2.61% | $20.21 | $21.01 | $20.12 | 24.31M |
| 2026-09-01 | $20.33 | +5.06% | $19.68 | $20.34 | $19.65 | 31.12M |
| 2026-08-31 | $19.35 | +4.43% | $19.18 | $19.49 | $18.95 | 21.22M |
| 2026-08-28 | $18.53 | +1.53% | $18.31 | $18.54 | $18.18 | 22.09M |
| 2026-08-27 | $18.25 | +2.76% | $17.79 | $18.39 | $17.54 | 19.64M |
| 2026-08-26 | $17.76 | -0.50% | $17.73 | $18.11 | $17.56 | 28.99M |
| 2026-08-25 | $17.85 | -4.03% | $18.08 | $18.13 | $17.70 | 28.75M |
| 2026-08-24 | $18.60 | -2.87% | $18.70 | $18.73 | $18.41 | 19.90M |
| 2026-08-21 | $19.15 | +0.74% | $19.14 | $19.28 | $19.03 | 17.49M |
| 2026-08-20 | $19.01 | +2.54% | $18.79 | $19.26 | $18.76 | 26.88M |
| 2026-08-19 | $18.54 | +1.98% | $18.69 | $18.95 | $18.50 | 17.68M |
| 2026-08-18 | $18.18 | -0.38% | $18.49 | $18.54 | $18.11 | 12.91M |
| 2026-08-17 | $18.25 | +2.07% | $18.19 | $18.28 | $17.93 | 19.81M |
| 2026-08-14 | $17.88 | -0.06% | $18.00 | $18.10 | $17.82 | 10.87M |
| 2026-08-13 | $17.89 | +0.73% | $17.65 | $17.98 | $17.60 | 13.91M |
| 2026-08-12 | $17.76 | -0.95% | $17.78 | $18.06 | $17.74 | 15.09M |
| 2026-08-11 | $17.93 | -2.18% | $18.38 | $18.38 | $17.80 | 18.63M |
| 2026-08-10 | $18.33 | +2.06% | $18.14 | $18.54 | $18.00 | 12.34M |
| 2026-08-07 | $17.96 | -3.02% | $18.74 | $18.76 | $17.93 | 28.53M |
| 2026-08-06 | $18.52 | +0.87% | $18.66 | $18.67 | $18.46 | 13.19M |
| 2026-08-05 | $18.36 | -1.92% | $18.97 | $18.98 | $18.30 | 14.92M |
| 2026-08-04 | $18.72 | -1.78% | $18.80 | $18.90 | $18.51 | 14.68M |
| 2026-08-03 | $19.06 | -1.75% | $19.00 | $19.22 | $18.92 | 11.13M |
| 2026-07-31 | $19.40 | +1.46% | $19.20 | $19.46 | $18.91 | 11.62M |
| 2026-07-30 | $19.12 | +2.85% | $18.54 | $19.15 | $18.54 | 14.56M |
| 2026-07-29 | $18.59 | +2.88% | $18.69 | $18.70 | $18.43 | 13.97M |
| 2026-07-28 | $18.07 | +0.39% | $18.05 | $18.45 | $18.00 | 19.11M |
| 2026-07-27 | $18.00 | -4.10% | $18.17 | $18.30 | $17.96 | 15.14M |
| 2026-07-24 | $18.77 | -1.21% | $18.89 | $19.14 | $18.71 | 13.89M |
| 2026-07-23 | $19.00 | +0.58% | $19.23 | $19.31 | $18.96 | 13.14M |
| 2026-07-22 | $18.89 | +1.89% | $18.77 | $19.12 | $18.76 | 13.21M |
| 2026-07-21 | $18.54 | +1.92% | $18.32 | $18.55 | $18.19 | 14.35M |
| 2026-07-20 | $18.19 | +1.22% | $17.87 | $18.31 | $17.78 | 13.07M |
| 2026-07-17 | $17.97 | +2.86% | $17.75 | $18.00 | $17.70 | 15.67M |
| 2026-07-16 | $17.47 | -2.18% | $17.87 | $17.90 | $17.44 | 13.73M |
| 2026-07-15 | $17.86 | -0.33% | $17.97 | $18.01 | $17.68 | 11.39M |
| 2026-07-14 | $17.92 | +0.22% | $18.07 | $18.16 | $17.79 | 13.03M |
| 2026-07-13 | $17.88 | +3.23% | $17.62 | $17.92 | $17.57 | 20.56M |
| 2026-07-10 | $17.32 | +1.70% | $17.14 | $17.35 | $17.10 | 13.95M |
| 2026-07-09 | $17.03 | -1.22% | $17.26 | $17.28 | $16.88 | 20.03M |
| 2026-07-08 | $17.24 | +3.48% | $17.15 | $17.29 | $16.81 | 25.96M |
| 2026-07-07 | $16.66 | +2.46% | $16.40 | $16.80 | $16.34 | 20.83M |
| 2026-07-06 | $16.26 | +0.93% | $16.17 | $16.28 | $16.13 | 13.63M |
| 2026-07-02 | $16.11 | +0.75% | $16.17 | $16.45 | $16.00 | 12.18M |
| 2026-07-01 | $15.99 | -1.05% | $15.93 | $16.16 | $15.86 | 12.93M |
| 2026-06-30 | $16.16 | -0.74% | $16.28 | $16.34 | $16.12 | 15.25M |
| 2026-06-29 | $16.28 | -0.06% | $16.38 | $16.43 | $16.22 | 9.10M |
| 2026-06-26 | $16.29 | -1.39% | $16.40 | $16.42 | $16.25 | 12.18M |
| 2026-06-25 | $16.52 | +0.43% | $16.38 | $16.59 | $16.19 | 9.15M |
| 2026-06-24 | $16.45 | -3.41% | $16.51 | $16.54 | $16.28 | 14.12M |
| 2026-06-23 | $17.03 | +0.12% | $16.79 | $17.10 | $16.75 | 10.26M |
| 2026-06-22 | $17.01 | +1.55% | $16.84 | $17.01 | $16.63 | 13.23M |
| 2026-06-18 | $16.75 | -0.24% | $16.53 | $16.77 | $16.22 | 21.86M |
| 2026-06-17 | $16.79 | -1.52% | $17.11 | $17.28 | $16.77 | 13.24M |
| 2026-06-16 | $17.05 | -1.67% | $16.96 | $17.18 | $16.93 | 23.66M |
| 2026-06-15 | $17.34 | -5.66% | $17.69 | $17.78 | $17.29 | 21.05M |
| 2026-06-12 | $18.38 | +0.77% | $18.00 | $18.40 | $17.93 | 10.53M |
| 2026-06-11 | $18.24 | +0.72% | $18.27 | $18.51 | $18.10 | 15.38M |
| 2026-06-10 | $18.11 | +1.63% | $17.83 | $18.35 | $17.83 | 18.29M |
| 2026-06-09 | $17.82 | +0.39% | $17.84 | $17.94 | $17.67 | 15.30M |
| 2026-06-08 | $17.75 | 0.00% | $17.80 | $17.97 | $17.63 | 12.53M |
| 2026-06-05 | $17.75 | -1.72% | $17.93 | $18.06 | $17.69 | 13.36M |