Skip to main content
logo
Petróleo Brasileiro S.A. - Petrobras (PBR.A)
NYSE: PBR.A · Real-Time Price · USD
18.77
+0.57 (3.13%)
Sep 2, 2026, 1:42 PM EDT - Market open

PBR.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202618.1418.7818.0918.74-2.97%5,000,828
Sep 1, 202617.6918.2617.6918.2018.204.60%10,077,235
Aug 31, 202617.3017.5617.1117.4017.403.76%7,862,280
Aug 28, 202616.5216.7816.4616.7716.771.39%6,035,370
Aug 27, 202616.0316.5915.8916.5416.543.25%8,267,589
Aug 26, 202615.9716.3715.8616.0216.02-0.25%7,704,512
Aug 25, 202616.2616.2815.9216.0616.06-1.65%11,549,852
Aug 24, 202616.6716.8416.5716.7716.33-2.61%7,061,306
Aug 21, 202617.1217.3017.1217.2216.771.06%5,896,785
Aug 20, 202616.8317.1916.8017.0416.592.28%6,429,478
Aug 19, 202616.8417.0016.6316.6616.221.77%8,601,864
Aug 18, 202616.5216.6216.2816.3715.940.18%8,524,221
Aug 17, 202616.4016.4316.0816.3415.911.68%7,889,302
Aug 14, 202616.2116.2615.9516.0715.65-0.37%6,647,672
Aug 13, 202615.9116.1515.8416.1315.711.00%6,319,225
Aug 12, 202615.9616.2315.9215.9715.55-0.56%7,924,732
Aug 11, 202616.4516.4515.8716.0615.64-2.31%7,432,023
Aug 10, 202616.2016.5916.1016.4416.012.37%9,376,169
Aug 7, 202616.6616.6616.0516.0615.64-2.55%9,404,420
Aug 6, 202616.5916.6116.4416.4816.051.23%4,378,997
Aug 5, 202616.7816.7816.2516.2815.85-1.51%6,318,284
Aug 4, 202616.6516.7116.3716.5316.10-1.90%6,921,493
Aug 3, 202616.8516.9616.7316.8516.41-1.75%7,372,206
Jul 31, 202616.9417.1616.7617.1516.701.78%6,036,452
Jul 30, 202616.4516.8916.4416.8516.412.43%5,048,623
Jul 29, 202616.5616.5716.3216.4516.022.36%5,697,587
Jul 28, 202616.0916.3416.0216.0715.650.19%7,276,626
Jul 27, 202616.0816.2616.0216.0415.62-3.49%5,463,359
Jul 24, 202616.7216.9516.6116.6216.18-1.54%5,161,925
Jul 23, 202617.0417.1316.8516.8816.440.66%6,971,394
Jul 22, 202616.6716.9416.6616.7716.331.95%6,547,681
Jul 21, 202616.3016.4716.2116.4516.021.42%5,115,530
Jul 20, 202616.0416.3015.9316.2215.791.37%6,326,474
Jul 17, 202615.9116.0815.8516.0015.582.11%6,241,601
Jul 16, 202616.0016.0415.6715.6715.26-2.12%4,567,763
Jul 15, 202616.0816.0915.8416.0115.59-0.25%5,181,930
Jul 14, 202616.1616.2115.8416.0515.630.94%7,691,812
Jul 13, 202615.8715.9715.7515.9015.482.12%10,390,395
Jul 10, 202615.4415.5815.4315.5715.161.50%5,293,265
Jul 9, 202615.4415.4615.2115.3414.94-0.65%7,694,910
Jul 8, 202615.4015.4615.1415.4415.033.00%8,732,629
Jul 7, 202614.7815.0414.7314.9914.602.04%7,786,683
Jul 6, 202614.6014.7214.5714.6914.301.17%3,420,084
Jul 2, 202614.6614.8714.4514.5214.140.21%6,851,326
Jul 1, 202614.4114.6114.4114.4914.11-1.02%4,534,323
Jun 30, 202614.6614.7314.5814.6414.25-0.68%5,742,565
Jun 29, 202614.7514.8414.6414.7414.350.41%5,495,095
Jun 26, 202614.7514.7814.6614.6814.29-1.34%6,742,829
Jun 25, 202614.6914.9414.6014.8814.490.95%5,132,230
Jun 24, 202614.8314.8714.6514.7414.35-3.34%7,594,081