Skip to main content
logo
Petróleo Brasileiro S.A. - Petrobras (PBR.A)
NYSE: PBR.A · Real-Time Price · USD
16.18
+0.12 (0.75%)
Aug 12, 2026, 12:29 PM EDT - Market open

PBR.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202615.9616.2315.9216.11-0.31%2,972,035
Aug 11, 202616.4516.4515.8716.0616.06-2.31%7,430,188
Aug 10, 202616.2016.5916.1016.4416.442.37%9,374,494
Aug 7, 202616.6616.6616.0516.0616.06-2.55%9,403,415
Aug 6, 202616.5916.6116.4416.4816.481.23%4,365,335
Aug 5, 202616.7816.7816.2516.2816.28-1.51%6,317,019
Aug 4, 202616.6516.7116.3716.5316.53-1.90%6,919,673
Aug 3, 202616.8516.9616.7316.8516.85-1.75%7,371,597
Jul 31, 202616.9417.1616.7617.1517.151.78%6,025,111
Jul 30, 202616.4516.8916.4416.8516.852.43%5,045,331
Jul 29, 202616.5616.5716.3216.4516.452.36%5,689,488
Jul 28, 202616.0916.3416.0216.0716.070.19%7,259,036
Jul 27, 202616.0816.2616.0216.0416.04-3.49%5,454,516
Jul 24, 202616.7216.9516.6116.6216.62-1.54%5,137,241
Jul 23, 202617.0417.1316.8516.8816.880.66%6,970,312
Jul 22, 202616.6716.9416.6616.7716.771.95%6,539,792
Jul 21, 202616.3016.4716.2116.4516.451.42%5,112,479
Jul 20, 202616.0416.3015.9316.2216.221.37%6,320,751
Jul 17, 202615.9116.0815.8516.0016.002.11%6,226,896
Jul 16, 202616.0016.0415.6715.6715.67-2.12%4,556,876
Jul 15, 202616.0816.0915.8416.0116.01-0.25%5,180,484
Jul 14, 202616.1616.2115.8416.0516.050.94%7,677,995
Jul 13, 202615.8715.9715.7515.9015.902.12%10,375,085
Jul 10, 202615.4415.5815.4315.5715.571.50%5,290,706
Jul 9, 202615.4415.4615.2115.3415.34-0.65%7,693,516
Jul 8, 202615.4015.4615.1415.4415.443.00%8,732,336
Jul 7, 202614.7815.0414.7314.9914.992.04%7,783,780
Jul 6, 202614.6014.7214.5714.6914.691.17%3,419,827
Jul 2, 202614.6614.8714.4514.5214.520.21%6,849,999
Jul 1, 202614.4114.6114.4114.4914.49-1.02%4,534,125
Jun 30, 202614.6614.7314.5814.6414.64-0.68%5,742,323
Jun 29, 202614.7514.8414.6414.7414.740.41%5,494,852
Jun 26, 202614.7514.7814.6614.6814.68-1.34%6,740,780
Jun 25, 202614.6914.9414.6014.8814.880.95%5,131,458
Jun 24, 202614.8314.8714.6514.7414.74-3.34%7,580,251
Jun 23, 202615.0815.2615.0515.2515.25-0.07%8,056,460
Jun 22, 202615.1215.2614.9515.2615.261.80%5,943,089
Jun 18, 202614.7415.1114.5114.9914.99-0.20%23,725,888
Jun 17, 202615.3015.3514.9915.0215.02-0.79%15,686,883
Jun 16, 202615.1515.2715.0415.1415.14-1.88%6,728,113
Jun 15, 202615.7615.8515.4215.4315.43-5.45%9,550,290
Jun 12, 202616.0616.3616.0516.3216.32-0.12%6,914,395
Jun 11, 202616.2216.4016.0916.3416.341.55%11,643,051
Jun 10, 202615.9116.2415.9116.0916.091.19%12,405,723
Jun 9, 202615.9516.0015.8015.9015.90-8,934,670
Jun 8, 202615.9316.0215.7615.9015.900.32%6,485,745
Jun 5, 202616.0716.1515.8015.8515.85-1.92%6,528,838
Jun 4, 202616.2016.2916.0316.1616.16-0.55%4,347,708
Jun 3, 202616.5516.6016.2516.2516.25-2.39%7,319,877
Jun 2, 202616.8516.9216.7616.7616.65-0.59%10,016,116