Skip to main content
logo
Petróleo Brasileiro S.A. - Petrobras (PBR.A)
NYSE: PBR.A · Real-Time Price · USD
16.22
+0.22 (1.37%)
At close: Jul 20, 2026, 4:00 PM EDT
16.22
0.00 (0.00%)
After-hours: Jul 20, 2026, 7:00 PM EDT

PBR.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 1, 202616.9617.1016.7216.8616.750.54%10,763,718
May 29, 202616.6416.7716.5616.7716.66-0.42%8,686,998
May 28, 202617.0217.0516.7716.8416.73-0.24%8,517,906
May 27, 202616.7817.0716.7516.8816.77-2.14%9,532,616
May 26, 202617.4017.4317.1817.2517.13-2.65%10,636,991
May 22, 202617.6017.8117.5217.7217.60-1.45%9,984,900
May 21, 202618.1118.2517.8517.9817.860.95%12,096,082
May 20, 202618.1818.4017.7917.8117.69-2.62%12,325,968
May 19, 202618.2118.4118.0718.2918.17-1.88%12,604,085
May 18, 202617.8518.6617.7518.6418.513.61%16,889,283
May 15, 202617.9218.0117.8317.9917.87-0.33%10,423,750
May 14, 202617.8918.2217.8218.0517.931.58%9,590,369
May 13, 202618.4218.4817.7417.7717.65-4.67%13,087,377
May 12, 202618.6118.7618.4918.6418.51-1.53%10,835,510
May 11, 202618.9219.0118.6718.9318.801.39%7,228,389
May 8, 202618.9118.9518.6718.6718.54-0.48%4,690,562
May 7, 202618.8618.9018.3718.7618.63-2.19%9,720,645