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

PBR.A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	18.21	18.41	18.08	18.28	-	-1.93%	12,603,198
May 18, 2026	17.85	18.66	17.75	18.64	18.64	3.61%	16,887,653
May 15, 2026	17.92	18.01	17.83	17.99	17.99	-0.33%	10,423,750
May 14, 2026	17.89	18.22	17.82	18.05	18.05	1.58%	9,590,369
May 13, 2026	18.42	18.48	17.74	17.77	17.77	-4.67%	13,087,377
May 12, 2026	18.61	18.76	18.49	18.64	18.64	-1.53%	10,835,510
May 11, 2026	18.92	19.01	18.67	18.93	18.93	1.39%	7,228,389
May 8, 2026	18.91	18.95	18.67	18.67	18.67	-0.48%	4,690,562
May 7, 2026	18.86	18.90	18.37	18.76	18.76	-2.19%	9,720,645
May 6, 2026	19.15	19.28	18.99	19.18	19.18	-2.79%	11,852,097
May 5, 2026	19.73	19.95	19.60	19.73	19.73	-0.85%	8,378,365
May 4, 2026	19.91	20.05	19.75	19.90	19.90	1.02%	7,108,248
May 1, 2026	19.75	19.88	19.39	19.70	19.70	-0.91%	4,676,077
Apr 30, 2026	19.52	19.96	19.36	19.88	19.88	1.27%	8,327,571
Apr 29, 2026	19.40	19.70	19.32	19.63	19.63	2.56%	11,296,921
Apr 28, 2026	19.13	19.27	18.95	19.14	19.14	0.79%	7,145,654
Apr 27, 2026	19.11	19.38	18.97	18.99	18.99	0.69%	7,675,073
Apr 24, 2026	18.90	18.91	18.54	18.86	18.86	-2.43%	7,514,677
Apr 23, 2026	19.30	19.44	19.13	19.33	19.14	0.89%	8,653,778
Apr 22, 2026	19.29	19.33	19.00	19.16	18.97	-0.52%	13,043,133
Apr 21, 2026	18.90	19.37	18.90	19.26	19.07	2.01%	6,149,636
Apr 20, 2026	18.80	18.91	18.67	18.88	18.69	1.56%	6,616,816
Apr 17, 2026	18.48	18.60	17.99	18.59	18.40	-4.18%	16,846,025
Apr 16, 2026	18.73	19.49	18.67	19.40	19.20	3.52%	13,005,525
Apr 15, 2026	19.04	19.24	18.69	18.74	18.55	-2.40%	9,546,881
Apr 14, 2026	19.59	19.62	19.10	19.20	19.01	-3.37%	9,009,702
Apr 13, 2026	19.85	19.88	19.67	19.87	19.67	1.64%	6,147,800
Apr 10, 2026	18.96	19.56	18.96	19.55	19.35	3.49%	6,520,292
Apr 9, 2026	18.59	19.10	18.56	18.89	18.70	3.62%	13,113,597
Apr 8, 2026	17.74	18.26	17.60	18.23	18.05	-3.19%	17,297,443
Apr 7, 2026	19.01	19.21	18.77	18.83	18.64	-0.74%	10,165,914
Apr 6, 2026	18.78	19.00	18.64	18.97	18.78	1.66%	6,110,475
Apr 2, 2026	18.84	19.09	18.60	18.66	18.47	2.08%	11,318,152
Apr 1, 2026	18.42	18.59	18.07	18.28	18.10	-2.51%	13,892,934
Mar 31, 2026	19.03	19.34	18.35	18.75	18.56	-0.85%	24,054,278
Mar 30, 2026	18.99	19.32	18.77	18.91	18.72	0.59%	15,475,137
Mar 27, 2026	18.34	18.82	18.30	18.80	18.61	2.79%	11,253,505
Mar 26, 2026	18.21	18.51	18.19	18.29	18.11	0.88%	14,085,691
Mar 25, 2026	17.78	18.24	17.70	18.13	17.95	1.00%	8,365,798
Mar 24, 2026	17.70	18.23	17.67	17.95	17.77	2.40%	16,265,647
Mar 23, 2026	16.97	17.67	16.97	17.53	17.35	2.75%	15,338,476
Mar 20, 2026	17.57	17.58	16.92	17.06	16.89	-4.69%	16,360,277
Mar 19, 2026	17.90	18.34	17.82	17.90	17.72	-0.11%	14,456,937
Mar 18, 2026	17.90	18.09	17.90	17.92	17.74	0.79%	8,491,359
Mar 17, 2026	17.78	18.16	17.66	17.78	17.60	1.83%	12,505,010
Mar 16, 2026	17.11	17.57	16.98	17.46	17.28	4.05%	11,334,388
Mar 13, 2026	17.14	17.18	16.76	16.78	16.61	-2.27%	16,533,627
Mar 12, 2026	17.61	17.63	16.88	17.17	17.00	-1.32%	22,997,947
Mar 11, 2026	16.88	17.42	16.87	17.40	17.22	5.20%	17,456,682
Mar 10, 2026	16.39	16.72	16.28	16.54	16.37	-0.90%	13,293,357

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.