Skip to main content
logo
Petróleo Brasileiro S.A. - Petrobras (PBR.A)
NYSE: PBR.A · Real-Time Price · USD
18.23
-0.60 (-3.19%)
At close: Apr 8, 2026, 4:00 PM EDT
18.25
+0.02 (0.10%)
After-hours: Apr 8, 2026, 7:58 PM EDT

PBR.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202617.7418.2617.6018.2318.23-3.19%17,261,490
Apr 7, 202619.0119.2118.7718.8318.83-0.74%9,996,125
Apr 6, 202618.7819.0018.6418.9718.971.66%6,108,762
Apr 2, 202618.8419.0918.6018.6618.662.08%11,303,218
Apr 1, 202618.4218.5918.0718.2818.28-2.51%13,842,097
Mar 31, 202619.0319.3418.3518.7518.75-0.85%24,028,640
Mar 30, 202618.9919.3218.7718.9118.910.59%15,451,807
Mar 27, 202618.3418.8218.3018.8018.802.79%11,246,840
Mar 26, 202618.2118.5118.1918.2918.290.88%14,078,337
Mar 25, 202617.7818.2417.7018.1318.131.00%8,348,060
Mar 24, 202617.7018.2317.6717.9517.952.40%16,245,931
Mar 23, 202616.9717.6716.9717.5317.532.75%15,335,736
Mar 20, 202617.5717.5816.9217.0617.06-4.69%16,330,540
Mar 19, 202617.9018.3417.8217.9017.90-0.11%14,425,592
Mar 18, 202617.9018.0917.9017.9217.920.79%8,471,875
Mar 17, 202617.7818.1617.6617.7817.781.83%12,485,022
Mar 16, 202617.1117.5716.9817.4617.464.05%11,327,880
Mar 13, 202617.1417.1816.7616.7816.78-2.27%16,519,247
Mar 12, 202617.6117.6316.8817.1717.17-1.32%21,640,388
Mar 11, 202616.8817.4216.8717.4017.405.20%17,425,680
Mar 10, 202616.3916.7216.2816.5416.54-0.90%13,278,895
Mar 9, 202616.5017.0216.4816.6916.693.54%29,288,029
Mar 6, 202616.0016.3015.8116.1216.124.20%23,214,204
Mar 5, 202615.3115.4815.1915.4715.47-0.13%12,134,006
Mar 4, 202615.5115.6215.3315.4915.49-0.64%9,089,304
Mar 3, 202615.6015.8515.3615.5915.59-1.83%20,314,121
Mar 2, 202615.8215.9415.6315.8815.883.12%14,781,753
Feb 27, 202615.5615.6715.3215.4015.40-0.06%10,081,866
Feb 26, 202615.3215.4715.1415.4115.41-0.58%7,749,968
Feb 25, 202615.3815.5215.1615.5015.500.58%6,815,363
Feb 24, 202615.1215.4115.0715.4115.412.87%10,367,245
Feb 23, 202614.8315.2914.8114.9814.981.97%15,349,113
Feb 20, 202614.5214.7014.4214.6914.691.03%7,104,829
Feb 19, 202614.4514.6414.3814.5414.542.11%10,020,645
Feb 18, 202614.2214.3914.0814.2414.241.64%7,434,967
Feb 17, 202614.1514.1513.8314.0114.01-0.99%5,173,751
Feb 13, 202614.0414.1813.9514.1514.15-0.70%7,217,640
Feb 12, 202614.7214.7214.1314.2514.25-3.46%13,850,387
Feb 11, 202614.6414.8614.6114.7614.762.50%17,898,952
Feb 10, 202614.3314.4214.2414.4014.40-0.35%6,280,277
Feb 9, 202614.1514.4514.1114.4514.452.56%7,333,836
Feb 6, 202614.1414.2513.9914.0914.090.21%6,726,763
Feb 5, 202614.2414.3614.0314.0614.06-1.33%10,105,727
Feb 4, 202614.3214.3914.0814.2514.25-1.18%11,732,836
Feb 3, 202614.5614.7014.1814.4214.421.98%15,893,154
Feb 2, 202613.9614.1613.9214.1414.14-1.53%12,139,816
Jan 30, 202614.4514.5614.0914.3614.36-1.37%14,783,005
Jan 29, 202614.8214.9214.3314.5614.561.18%19,884,154
Jan 28, 202614.2914.4214.1214.3914.392.71%14,841,368
Jan 27, 202613.7014.0313.7014.0114.014.47%13,231,619