Skip to main content
logo
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE: PBR · Real-Time Price · USD
18.39
+0.20 (1.10%)
Jul 21, 2026, 11:25 AM EDT - Market open

Petrobras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202618.3218.4418.1918.41-1.21%2,772,089
Jul 20, 202617.8718.3117.7818.1918.191.22%13,039,232
Jul 17, 202617.7518.0017.7017.9717.972.86%15,639,925
Jul 16, 202617.8717.9017.4417.4717.47-2.18%13,728,276
Jul 15, 202617.9718.0117.6817.8617.86-0.33%11,386,147
Jul 14, 202618.0718.1617.7917.9217.920.22%13,021,906
Jul 13, 202617.6217.9217.5717.8817.883.23%20,335,985
Jul 10, 202617.1417.3517.1017.3217.321.70%13,898,744
Jul 9, 202617.2617.2816.8817.0317.03-1.22%20,023,286
Jul 8, 202617.1517.2916.8117.2417.243.48%25,860,803
Jul 7, 202616.4016.8016.3416.6616.662.46%20,780,321
Jul 6, 202616.1716.2816.1316.2616.260.93%13,623,114
Jul 2, 202616.1716.4516.0016.1116.110.75%12,147,987
Jul 1, 202615.9316.1615.8615.9915.99-1.05%12,926,581
Jun 30, 202616.2816.3416.1216.1616.16-0.74%15,243,879
Jun 29, 202616.3816.4316.2216.2816.28-0.06%9,073,676
Jun 26, 202616.4016.4216.2516.2916.29-1.39%12,172,583
Jun 25, 202616.3816.5916.1916.5216.520.43%9,148,777
Jun 24, 202616.5116.5416.2816.4516.45-3.41%14,112,892
Jun 23, 202616.7917.1016.7517.0317.030.12%10,245,752
Jun 22, 202616.8417.0116.6317.0117.011.55%13,221,342
Jun 18, 202616.5316.7716.2216.7516.75-0.24%21,332,935
Jun 17, 202617.1117.2816.7716.7916.79-1.52%13,204,708
Jun 16, 202616.9617.1816.9317.0517.05-1.67%23,643,161
Jun 15, 202617.6917.7817.2917.3417.34-5.66%20,663,697
Jun 12, 202618.0018.4017.9318.3818.380.77%10,478,177
Jun 11, 202618.2718.5118.1018.2418.240.72%15,332,160
Jun 10, 202617.8318.3517.8318.1118.111.63%18,230,059
Jun 9, 202617.8417.9417.6717.8217.820.39%15,249,237
Jun 8, 202617.8017.9717.6317.7517.75-12,517,069
Jun 5, 202617.9318.0617.6917.7517.75-1.72%13,344,307
Jun 4, 202617.9818.1417.8618.0618.06-0.71%9,054,986
Jun 3, 202618.5118.5718.1918.1918.19-1.65%13,729,197
Jun 2, 202618.7718.9018.6918.7218.49-0.74%14,621,578
Jun 1, 202618.9919.2018.7518.8618.630.48%15,403,311
May 29, 202618.6718.8018.5118.7718.54-0.32%16,615,196
May 28, 202619.1519.1818.8118.8318.60-0.69%11,565,983
May 27, 202618.9019.1618.7918.9618.73-2.27%17,996,921
May 26, 202619.5319.6619.3519.4019.17-2.51%17,225,894
May 22, 202619.7319.9819.6219.9019.66-0.65%10,825,663
May 21, 202620.2120.4819.9720.0319.791.01%16,246,471
May 20, 202620.3420.6619.8319.8319.59-2.84%17,867,813
May 19, 202620.3320.5620.1220.4120.16-1.40%22,260,444
May 18, 202619.7120.7119.5620.7020.453.86%22,493,014
May 15, 202619.6719.9619.5719.9319.690.76%13,684,753
May 14, 202619.6020.0019.5919.7819.540.97%14,153,331
May 13, 202620.3220.3819.5019.5919.35-4.44%19,823,537
May 12, 202620.2820.7020.1620.5020.25-1.20%22,555,274
May 11, 202620.5620.8920.3220.7520.502.07%20,950,386
May 8, 202620.6020.6420.3120.3320.09-0.20%14,622,572