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

PBR.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	15.93	16.02	15.76	15.90	15.90	0.32%	6,485,745
Jun 5, 2026	16.07	16.15	15.80	15.85	15.85	-1.92%	6,528,838
Jun 4, 2026	16.20	16.29	16.03	16.16	16.16	-0.55%	4,347,708
Jun 3, 2026	16.55	16.60	16.25	16.25	16.25	-2.39%	7,319,877
Jun 2, 2026	16.85	16.92	16.76	16.76	16.65	-0.59%	10,016,116
Jun 1, 2026	16.96	17.10	16.72	16.86	16.75	0.54%	10,763,718
May 29, 2026	16.64	16.77	16.56	16.77	16.66	-0.42%	8,686,998
May 28, 2026	17.02	17.05	16.77	16.84	16.73	-0.24%	8,517,906
May 27, 2026	16.78	17.07	16.75	16.88	16.77	-2.14%	9,532,616
May 26, 2026	17.40	17.43	17.18	17.25	17.13	-2.65%	10,636,991
May 22, 2026	17.60	17.81	17.52	17.72	17.60	-1.45%	9,984,900
May 21, 2026	18.11	18.25	17.85	17.98	17.86	0.95%	12,096,082
May 20, 2026	18.18	18.40	17.79	17.81	17.69	-2.62%	12,325,968
May 19, 2026	18.21	18.41	18.07	18.29	18.17	-1.88%	12,604,085
May 18, 2026	17.85	18.66	17.75	18.64	18.51	3.61%	16,889,283
May 15, 2026	17.92	18.01	17.83	17.99	17.87	-0.33%	10,423,750
May 14, 2026	17.89	18.22	17.82	18.05	17.93	1.58%	9,590,369
May 13, 2026	18.42	18.48	17.74	17.77	17.65	-4.67%	13,087,377
May 12, 2026	18.61	18.76	18.49	18.64	18.51	-1.53%	10,835,510
May 11, 2026	18.92	19.01	18.67	18.93	18.80	1.39%	7,228,389
May 8, 2026	18.91	18.95	18.67	18.67	18.54	-0.48%	4,690,562
May 7, 2026	18.86	18.90	18.37	18.76	18.63	-2.19%	9,720,645
May 6, 2026	19.15	19.28	18.99	19.18	19.05	-2.79%	11,852,097
May 5, 2026	19.73	19.95	19.60	19.73	19.60	-0.85%	8,378,365
May 4, 2026	19.91	20.05	19.75	19.90	19.77	1.02%	7,108,248
May 1, 2026	19.75	19.88	19.39	19.70	19.57	-0.91%	4,676,077
Apr 30, 2026	19.52	19.96	19.36	19.88	19.75	1.27%	8,327,571
Apr 29, 2026	19.40	19.70	19.32	19.63	19.50	2.56%	11,296,921
Apr 28, 2026	19.13	19.27	18.95	19.14	19.01	0.79%	7,145,654
Apr 27, 2026	19.11	19.38	18.97	18.99	18.86	0.69%	7,675,073
Apr 24, 2026	18.90	18.91	18.54	18.86	18.73	-1.44%	7,514,677
Apr 23, 2026	19.30	19.44	19.13	19.33	19.01	0.89%	8,653,778
Apr 22, 2026	19.29	19.33	19.00	19.16	18.84	-0.52%	13,043,133
Apr 21, 2026	18.90	19.37	18.90	19.26	18.94	2.01%	6,149,636
Apr 20, 2026	18.80	18.91	18.67	18.88	18.56	1.56%	6,616,816
Apr 17, 2026	18.48	18.60	17.99	18.59	18.28	-4.18%	16,846,025
Apr 16, 2026	18.73	19.49	18.67	19.40	19.08	3.52%	13,005,525
Apr 15, 2026	19.04	19.24	18.69	18.74	18.43	-2.40%	9,546,881
Apr 14, 2026	19.59	19.62	19.10	19.20	18.88	-3.37%	9,009,702
Apr 13, 2026	19.85	19.88	19.67	19.87	19.54	1.64%	6,147,800
Apr 10, 2026	18.96	19.56	18.96	19.55	19.22	3.49%	6,520,292
Apr 9, 2026	18.59	19.10	18.56	18.89	18.57	3.62%	13,113,597
Apr 8, 2026	17.74	18.26	17.60	18.23	17.93	-3.19%	17,297,443
Apr 7, 2026	19.01	19.21	18.77	18.83	18.51	-0.74%	10,165,914
Apr 6, 2026	18.78	19.00	18.64	18.97	18.65	1.66%	6,110,475
Apr 2, 2026	18.84	19.09	18.60	18.66	18.35	2.08%	11,318,152
Apr 1, 2026	18.42	18.59	18.07	18.28	17.97	-2.51%	13,892,934
Mar 31, 2026	19.03	19.34	18.35	18.75	18.44	-0.85%	24,054,278
Mar 30, 2026	18.99	19.32	18.77	18.91	18.59	0.59%	15,475,137
Mar 27, 2026	18.34	18.82	18.30	18.80	18.49	2.79%	11,253,505

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.