Petróleo Brasileiro S.A. - Petrobras (PBR)

Petrobras Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	17.80	17.97	17.63	17.75	17.75	-	12,517,069
Jun 5, 2026	17.93	18.06	17.69	17.75	17.75	-1.72%	13,344,307
Jun 4, 2026	17.98	18.14	17.86	18.06	18.06	-0.71%	9,054,986
Jun 3, 2026	18.51	18.57	18.19	18.19	18.19	-1.65%	13,729,197
Jun 2, 2026	18.77	18.90	18.69	18.72	18.49	-0.74%	14,621,578
Jun 1, 2026	18.99	19.20	18.75	18.86	18.63	0.48%	15,403,311
May 29, 2026	18.67	18.80	18.51	18.77	18.54	-0.32%	16,615,196
May 28, 2026	19.15	19.18	18.81	18.83	18.60	-0.69%	11,565,983
May 27, 2026	18.90	19.16	18.79	18.96	18.73	-2.27%	17,996,921
May 26, 2026	19.53	19.66	19.35	19.40	19.17	-2.51%	17,225,894
May 22, 2026	19.73	19.98	19.62	19.90	19.66	-0.65%	10,825,663
May 21, 2026	20.21	20.48	19.97	20.03	19.79	1.01%	16,246,471
May 20, 2026	20.34	20.66	19.83	19.83	19.59	-2.84%	17,867,813
May 19, 2026	20.33	20.56	20.12	20.41	20.16	-1.40%	22,260,444
May 18, 2026	19.71	20.71	19.56	20.70	20.45	3.86%	22,493,014
May 15, 2026	19.67	19.96	19.57	19.93	19.69	0.76%	13,684,753
May 14, 2026	19.60	20.00	19.59	19.78	19.54	0.97%	14,153,331
May 13, 2026	20.32	20.38	19.50	19.59	19.35	-4.44%	19,823,537
May 12, 2026	20.28	20.70	20.16	20.50	20.25	-1.20%	22,555,274
May 11, 2026	20.56	20.89	20.32	20.75	20.50	2.07%	20,950,386
May 8, 2026	20.60	20.64	20.31	20.33	20.09	-0.20%	14,622,572
May 7, 2026	20.52	20.53	19.92	20.37	20.12	-2.58%	28,115,484
May 6, 2026	21.03	21.16	20.78	20.91	20.66	-3.95%	28,510,871
May 5, 2026	21.77	22.05	21.63	21.77	21.51	-1.09%	13,466,414
May 4, 2026	22.14	22.24	21.85	22.01	21.75	0.50%	12,283,762
May 1, 2026	21.85	22.02	21.42	21.90	21.64	-0.59%	9,260,045
Apr 30, 2026	21.66	22.09	21.51	22.03	21.76	0.82%	14,861,200
Apr 29, 2026	21.49	21.97	21.41	21.85	21.59	2.92%	20,681,537
Apr 28, 2026	21.15	21.40	20.99	21.23	20.97	1.29%	17,602,260
Apr 27, 2026	21.20	21.50	20.94	20.96	20.71	0.43%	19,635,810
Apr 24, 2026	20.92	20.92	20.48	20.87	20.62	-0.97%	15,347,849
Apr 23, 2026	21.30	21.45	21.12	21.27	20.82	0.42%	12,269,898
Apr 22, 2026	21.22	21.32	20.93	21.18	20.73	0.14%	16,523,518
Apr 21, 2026	20.78	21.29	20.77	21.15	20.70	1.88%	13,579,575
Apr 20, 2026	20.66	20.82	20.55	20.76	20.32	1.52%	18,590,679
Apr 17, 2026	20.28	20.54	19.76	20.45	20.02	-4.88%	42,475,706
Apr 16, 2026	20.55	21.60	20.48	21.50	21.05	4.67%	31,948,438
Apr 15, 2026	20.82	21.03	20.45	20.54	20.11	-2.24%	19,894,325
Apr 14, 2026	21.59	21.65	20.86	21.01	20.57	-4.37%	30,275,936
Apr 13, 2026	21.85	22.05	21.69	21.97	21.51	2.14%	27,666,253
Apr 10, 2026	20.81	21.54	20.81	21.51	21.06	3.96%	27,516,556
Apr 9, 2026	20.37	20.97	20.31	20.69	20.25	3.55%	30,718,772
Apr 8, 2026	19.19	20.05	19.11	19.98	19.56	-3.52%	51,364,906
Apr 7, 2026	20.95	21.11	20.59	20.71	20.27	-0.72%	15,159,264
Apr 6, 2026	20.68	20.89	20.47	20.86	20.42	1.46%	15,172,731
Apr 2, 2026	20.69	21.02	20.45	20.56	20.13	2.39%	30,490,117
Apr 1, 2026	20.36	20.56	19.78	20.08	19.66	-3.23%	58,051,393
Mar 31, 2026	20.86	21.33	20.24	20.75	20.31	-0.29%	51,315,325
Mar 30, 2026	20.83	21.40	20.60	20.81	20.37	0.19%	50,458,663
Mar 27, 2026	20.38	20.79	20.28	20.77	20.33	2.16%	29,828,267

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.