Petróleo Brasileiro S.A. - Petrobras (PBR)

Petrobras Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 23, 2026	14.08	14.39	13.96	14.28	14.28	3.70%	32,005,487
Jan 22, 2026	13.60	13.93	13.60	13.77	13.77	1.92%	41,506,943
Jan 21, 2026	13.00	13.60	13.00	13.51	13.51	5.30%	51,390,928
Jan 20, 2026	12.69	12.94	12.69	12.83	12.83	1.10%	14,096,632
Jan 16, 2026	12.63	12.75	12.57	12.69	12.69	0.63%	11,805,338
Jan 15, 2026	12.52	12.69	12.43	12.61	12.61	-0.39%	18,456,090
Jan 14, 2026	12.34	12.96	12.31	12.66	12.66	2.93%	54,761,879
Jan 13, 2026	11.99	12.37	11.99	12.30	12.30	3.62%	32,890,666
Jan 12, 2026	11.92	12.04	11.87	11.87	11.87	-0.08%	11,842,207
Jan 9, 2026	11.85	12.07	11.85	11.88	11.88	0.68%	13,423,885
Jan 8, 2026	11.59	11.86	11.59	11.80	11.80	2.25%	17,015,313
Jan 7, 2026	11.54	11.59	11.48	11.54	11.54	-0.26%	15,282,962
Jan 6, 2026	11.82	11.89	11.55	11.57	11.57	-1.45%	21,149,606
Jan 5, 2026	11.83	11.89	11.49	11.74	11.74	-1.51%	28,131,467
Jan 2, 2026	11.88	11.95	11.73	11.92	11.92	0.59%	9,977,210
Dec 31, 2025	11.84	11.89	11.80	11.85	11.85	-0.08%	7,248,060
Dec 30, 2025	11.75	11.92	11.74	11.86	11.86	2.33%	13,363,380
Dec 29, 2025	11.56	11.66	11.52	11.59	11.59	0.35%	13,407,682
Dec 26, 2025	11.51	11.62	11.43	11.55	11.55	-2.37%	11,479,904
Dec 24, 2025	11.84	11.87	11.77	11.83	11.52	-	5,920,095
Dec 23, 2025	11.77	11.86	11.76	11.83	11.52	0.94%	10,895,465
Dec 22, 2025	11.84	11.90	11.70	11.72	11.41	-0.26%	16,558,841
Dec 19, 2025	11.75	11.86	11.72	11.75	11.44	0.26%	16,457,130
Dec 18, 2025	11.77	11.87	11.65	11.72	11.41	-0.42%	19,272,363
Dec 17, 2025	11.79	11.83	11.68	11.77	11.46	-0.17%	24,094,126
Dec 16, 2025	11.99	12.00	11.67	11.79	11.48	-3.20%	31,666,637
Dec 15, 2025	12.33	12.35	12.17	12.18	11.86	-	15,998,056
Dec 12, 2025	12.30	12.36	12.12	12.18	11.86	0.25%	19,719,895

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.