Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE: PBR · Real-Time Price · USD

20.63

-0.17 (-0.82%)

At close: Sep 21, 2026, 4:00 PM EDT

20.70

+0.07 (0.34%)

After-hours: Sep 21, 2026, 7:56 PM EDT

Petrobras Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	20.74	20.94	20.54	20.63	20.63	-0.82%	22,322,784
Sep 18, 2026	20.75	20.90	20.68	20.80	20.80	-0.67%	14,986,709
Sep 17, 2026	20.78	21.09	20.58	20.94	20.94	0.14%	12,713,172
Sep 16, 2026	21.42	21.43	20.81	20.91	20.91	-3.95%	23,356,971
Sep 15, 2026	21.18	21.99	21.18	21.77	21.77	2.93%	23,792,251
Sep 14, 2026	21.23	21.33	20.98	21.15	21.15	-0.24%	13,608,628
Sep 11, 2026	21.21	21.35	20.93	21.20	21.20	-0.84%	17,726,218
Sep 10, 2026	21.14	21.59	20.83	21.38	21.38	2.15%	34,524,477
Sep 9, 2026	21.11	21.25	20.80	20.93	20.93	0.48%	27,102,771
Sep 8, 2026	20.66	21.03	20.55	20.83	20.83	3.53%	28,770,133
Sep 4, 2026	20.25	20.46	20.12	20.12	20.12	-1.90%	18,780,172
Sep 3, 2026	21.18	21.26	20.47	20.51	20.51	-1.68%	27,967,893
Sep 2, 2026	20.21	21.01	20.12	20.86	20.86	2.61%	24,311,541
Sep 1, 2026	19.68	20.34	19.65	20.33	20.33	5.06%	31,122,462
Aug 31, 2026	19.18	19.49	18.95	19.35	19.35	4.43%	21,227,118
Aug 28, 2026	18.31	18.54	18.18	18.53	18.53	1.53%	22,087,931
Aug 27, 2026	17.79	18.39	17.54	18.25	18.25	2.76%	19,637,035
Aug 26, 2026	17.73	18.11	17.56	17.76	17.76	-0.50%	29,000,354
Aug 25, 2026	18.08	18.13	17.70	17.85	17.85	-1.70%	28,761,317
Aug 24, 2026	18.70	18.73	18.41	18.60	18.16	-2.87%	19,902,865
Aug 21, 2026	19.14	19.28	19.03	19.15	18.70	0.74%	17,494,437
Aug 20, 2026	18.79	19.26	18.76	19.01	18.56	2.54%	26,884,726
Aug 19, 2026	18.69	18.95	18.50	18.54	18.10	1.98%	17,680,865
Aug 18, 2026	18.49	18.54	18.11	18.18	17.75	-0.38%	12,909,160
Aug 17, 2026	18.19	18.28	17.93	18.25	17.82	2.07%	19,812,230
Aug 14, 2026	18.00	18.10	17.82	17.88	17.46	-0.06%	10,872,256
Aug 13, 2026	17.65	17.98	17.60	17.89	17.47	0.73%	13,913,487
Aug 12, 2026	17.78	18.06	17.74	17.76	17.34	-0.95%	15,093,610
Aug 11, 2026	18.38	18.38	17.80	17.93	17.50	-2.18%	18,630,905
Aug 10, 2026	18.14	18.54	18.00	18.33	17.90	2.06%	12,343,338
Aug 7, 2026	18.74	18.76	17.93	17.96	17.53	-3.02%	28,530,069
Aug 6, 2026	18.66	18.67	18.46	18.52	18.08	0.87%	13,193,363
Aug 5, 2026	18.97	18.98	18.30	18.36	17.92	-1.92%	14,921,021
Aug 4, 2026	18.80	18.90	18.51	18.72	18.28	-1.78%	14,675,040
Aug 3, 2026	19.00	19.22	18.92	19.06	18.61	-1.75%	11,126,192
Jul 31, 2026	19.20	19.46	18.91	19.40	18.94	1.46%	11,620,343
Jul 30, 2026	18.54	19.15	18.54	19.12	18.67	2.85%	14,572,968
Jul 29, 2026	18.69	18.70	18.43	18.59	18.15	2.88%	13,974,601
Jul 28, 2026	18.05	18.45	18.00	18.07	17.64	0.39%	19,109,019
Jul 27, 2026	18.17	18.30	17.96	18.00	17.57	-4.10%	15,141,979
Jul 24, 2026	18.89	19.14	18.71	18.77	18.32	-1.21%	13,888,082
Jul 23, 2026	19.23	19.31	18.96	19.00	18.55	0.58%	13,140,281
Jul 22, 2026	18.77	19.12	18.76	18.89	18.44	1.89%	13,207,224
Jul 21, 2026	18.32	18.55	18.19	18.54	18.10	1.92%	14,351,324
Jul 20, 2026	17.87	18.31	17.78	18.19	17.76	1.22%	13,070,926
Jul 17, 2026	17.75	18.00	17.70	17.97	17.54	2.86%	15,672,135
Jul 16, 2026	17.87	17.90	17.44	17.47	17.06	-2.18%	13,733,263
Jul 15, 2026	17.97	18.01	17.68	17.86	17.44	-0.33%	11,388,775
Jul 14, 2026	18.07	18.16	17.79	17.92	17.50	0.22%	13,028,029
Jul 13, 2026	17.62	17.92	17.57	17.88	17.46	3.23%	20,562,023