Petróleo Brasileiro S.A. - Petrobras (PBR.A)

PBR.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	14.56	14.70	14.18	14.42	14.42	1.98%	15,893,154
Feb 2, 2026	13.96	14.16	13.92	14.14	14.14	-1.53%	12,139,816
Jan 30, 2026	14.45	14.56	14.09	14.36	14.36	-1.37%	14,783,005
Jan 29, 2026	14.82	14.92	14.33	14.56	14.56	1.18%	19,884,154
Jan 28, 2026	14.29	14.42	14.12	14.39	14.39	2.71%	14,841,368
Jan 27, 2026	13.70	14.03	13.70	14.01	14.01	4.47%	13,231,619
Jan 26, 2026	13.46	13.56	13.30	13.41	13.41	0.68%	8,082,696
Jan 23, 2026	12.99	13.42	12.93	13.32	13.32	4.88%	13,476,675
Jan 22, 2026	12.65	12.86	12.60	12.70	12.70	0.47%	17,373,296
Jan 21, 2026	12.14	12.64	12.14	12.64	12.64	4.90%	15,939,891
Jan 20, 2026	11.97	12.12	11.96	12.05	12.05	0.84%	10,735,113
Jan 16, 2026	11.84	12.01	11.84	11.95	11.95	0.59%	7,464,064
Jan 15, 2026	11.73	11.93	11.67	11.88	11.88	0.17%	6,600,175
Jan 14, 2026	11.67	12.08	11.67	11.86	11.86	1.80%	22,774,844
Jan 13, 2026	11.39	11.67	11.39	11.65	11.65	3.19%	12,494,677
Jan 12, 2026	11.32	11.40	11.28	11.29	11.29	-0.44%	5,042,538
Jan 9, 2026	11.27	11.46	11.27	11.34	11.34	0.71%	5,736,819
Jan 8, 2026	11.12	11.28	11.10	11.26	11.26	2.18%	6,741,965
Jan 7, 2026	11.02	11.06	10.95	11.02	11.02	-	5,684,815
Jan 6, 2026	11.25	11.32	11.01	11.02	11.02	-1.34%	10,507,643
Jan 5, 2026	11.22	11.24	10.95	11.17	11.17	-1.41%	12,648,681
Jan 2, 2026	11.28	11.37	11.15	11.33	11.33	0.53%	5,067,081
Dec 31, 2025	11.29	11.31	11.25	11.27	11.27	-0.35%	2,896,971
Dec 30, 2025	11.18	11.31	11.17	11.31	11.31	2.45%	5,478,975
Dec 29, 2025	11.01	11.08	10.96	11.04	11.04	0.45%	4,527,486
Dec 26, 2025	10.90	11.02	10.89	10.99	10.99	-3.00%	6,085,802
Dec 24, 2025	11.34	11.34	11.23	11.33	11.02	0.35%	1,889,142
Dec 23, 2025	11.19	11.29	11.18	11.29	10.98	1.35%	4,484,274
Dec 22, 2025	11.29	11.31	11.14	11.14	10.84	-0.36%	6,527,414
Dec 19, 2025	11.29	11.32	11.17	11.18	10.88	-0.18%	4,357,700
Dec 18, 2025	11.26	11.32	11.15	11.20	10.90	-0.44%	6,440,272
Dec 17, 2025	11.25	11.27	11.15	11.25	10.94	-	5,567,597
Dec 16, 2025	11.47	11.50	11.20	11.25	10.94	-3.60%	8,929,273
Dec 15, 2025	11.78	11.79	11.66	11.67	11.35	0.17%	4,929,494
Dec 12, 2025	11.74	11.75	11.54	11.65	11.33	0.69%	6,776,106
Dec 11, 2025	11.61	11.66	11.55	11.57	11.26	-0.77%	6,233,847
Dec 10, 2025	11.64	11.71	11.50	11.66	11.34	-0.68%	6,798,148
Dec 9, 2025	11.50	11.74	11.50	11.74	11.42	0.60%	6,668,081
Dec 8, 2025	11.66	11.78	11.57	11.67	11.35	1.57%	7,441,234
Dec 5, 2025	12.20	12.33	11.47	11.49	11.18	-6.43%	20,813,394
Dec 4, 2025	12.36	12.38	12.21	12.28	11.95	0.99%	6,321,537
Dec 3, 2025	12.13	12.26	12.13	12.16	11.83	1.08%	4,601,940
Dec 2, 2025	11.97	12.03	11.77	12.03	11.70	1.60%	5,536,498
Dec 1, 2025	11.85	12.06	11.84	11.84	11.52	-0.42%	5,428,763
Nov 28, 2025	11.86	11.91	11.81	11.89	11.57	-1.16%	3,627,778
Nov 26, 2025	12.04	12.11	11.96	12.03	11.70	0.75%	3,693,785
Nov 25, 2025	12.00	12.03	11.86	11.94	11.62	-1.16%	5,680,515
Nov 24, 2025	12.09	12.14	11.97	12.08	11.75	0.42%	6,703,597
Nov 21, 2025	12.05	12.12	11.94	12.03	11.70	-0.08%	6,019,220
Nov 20, 2025	12.31	12.38	12.03	12.04	11.71	-2.03%	5,491,343

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.