Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE: PBR · Real-Time Price · USD

20.71

-0.15 (-0.72%)

At close: Apr 7, 2026, 4:00 PM EDT

20.60

-0.11 (-0.53%)

After-hours: Apr 7, 2026, 6:10 PM EDT

Petrobras Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	20.95	21.11	20.59	20.71	20.71	-0.72%	14,493,130
Apr 6, 2026	20.68	20.89	20.47	20.86	20.86	1.46%	15,140,911
Apr 2, 2026	20.69	21.02	20.45	20.56	20.56	2.39%	30,477,329
Apr 1, 2026	20.36	20.56	19.78	20.08	20.08	-3.23%	57,879,498
Mar 31, 2026	20.86	21.33	20.24	20.75	20.75	-0.29%	50,683,059
Mar 30, 2026	20.83	21.40	20.60	20.81	20.81	0.19%	50,284,703
Mar 27, 2026	20.38	20.79	20.28	20.77	20.77	2.16%	29,759,886
Mar 26, 2026	19.97	20.61	19.94	20.33	20.33	2.57%	33,613,831
Mar 25, 2026	19.45	20.01	19.45	19.82	19.82	0.35%	22,787,496
Mar 24, 2026	19.42	20.00	19.36	19.75	19.75	2.49%	28,263,212
Mar 23, 2026	18.74	19.42	18.53	19.27	19.27	2.50%	52,987,310
Mar 20, 2026	19.42	19.43	18.69	18.80	18.80	-4.95%	40,158,575
Mar 19, 2026	19.76	20.28	19.69	19.78	19.78	0.05%	40,639,038
Mar 18, 2026	19.61	19.88	19.61	19.77	19.77	1.33%	28,272,950
Mar 17, 2026	19.52	19.89	19.35	19.51	19.51	1.77%	27,219,608
Mar 16, 2026	18.83	19.29	18.70	19.17	19.17	3.23%	27,331,570
Mar 13, 2026	18.87	18.97	18.55	18.57	18.57	-2.11%	34,144,873
Mar 12, 2026	19.16	19.29	18.52	18.97	18.97	-0.11%	50,689,851
Mar 11, 2026	18.30	19.02	18.29	18.99	18.99	5.56%	43,375,680
Mar 10, 2026	17.91	18.21	17.72	17.99	17.99	-0.94%	34,169,192
Mar 9, 2026	18.02	18.56	17.97	18.16	18.16	3.18%	73,244,971
Mar 6, 2026	17.25	17.83	17.17	17.60	17.60	5.20%	42,058,310
Mar 5, 2026	16.67	16.80	16.46	16.73	16.73	-0.24%	29,823,636
Mar 4, 2026	16.82	17.01	16.61	16.77	16.77	-1.12%	19,672,849
Mar 3, 2026	17.00	17.30	16.68	16.96	16.96	-2.08%	47,609,214
Mar 2, 2026	17.10	17.34	16.89	17.32	17.32	4.15%	43,975,301
Feb 27, 2026	16.76	16.92	16.54	16.63	16.63	0.12%	19,861,893
Feb 26, 2026	16.52	16.71	16.34	16.61	16.61	-0.60%	17,373,596
Feb 25, 2026	16.55	16.73	16.36	16.71	16.71	1.03%	18,941,063
Feb 24, 2026	16.30	16.58	16.20	16.54	16.54	2.48%	26,640,576
Feb 23, 2026	15.93	16.48	15.90	16.14	16.14	2.22%	25,594,539
Feb 20, 2026	15.78	15.86	15.53	15.79	15.79	0.19%	14,235,079
Feb 19, 2026	15.58	15.84	15.52	15.76	15.76	3.07%	20,090,740
Feb 18, 2026	15.17	15.41	15.13	15.29	15.29	1.80%	18,356,641
Feb 17, 2026	15.09	15.16	14.81	15.02	15.02	-1.12%	12,751,338
Feb 13, 2026	15.08	15.22	14.95	15.19	15.19	-0.39%	17,427,556
Feb 12, 2026	15.69	15.73	15.13	15.25	15.25	-3.66%	27,670,729
Feb 11, 2026	15.61	16.03	15.59	15.83	15.83	3.26%	33,429,343
Feb 10, 2026	15.20	15.39	15.05	15.33	15.33	0.39%	15,270,063
Feb 9, 2026	14.89	15.30	14.88	15.27	15.27	2.69%	16,517,917
Feb 6, 2026	14.97	15.09	14.81	14.87	14.87	-0.20%	16,354,756
Feb 5, 2026	15.07	15.27	14.83	14.90	14.90	-1.59%	21,388,441
Feb 4, 2026	15.24	15.32	14.98	15.14	15.14	-0.92%	24,691,995
Feb 3, 2026	15.42	15.55	15.02	15.28	15.28	1.66%	33,857,325
Feb 2, 2026	14.94	15.04	14.50	15.03	15.03	-2.02%	39,195,540
Jan 30, 2026	15.48	15.53	15.07	15.34	15.34	-1.16%	37,671,202
Jan 29, 2026	15.80	15.94	15.36	15.52	15.52	0.91%	40,397,371
Jan 28, 2026	15.27	15.40	15.07	15.38	15.38	2.40%	35,195,494
Jan 27, 2026	14.73	15.04	14.72	15.02	15.02	4.74%	36,832,154
Jan 26, 2026	14.42	14.56	14.26	14.34	14.34	0.42%	25,776,808