Skip to main content
logo
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE: PBR · Real-Time Price · USD
19.35
+0.82 (4.43%)
At close: Aug 31, 2026, 4:00 PM EDT
19.35
0.00 (0.00%)
After-hours: Aug 31, 2026, 7:59 PM EDT

Petrobras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202619.1819.4918.9519.3519.354.43%21,093,779
Aug 28, 202618.3118.5418.1818.5318.531.53%18,766,599
Aug 27, 202617.7918.3917.5418.2518.252.76%19,596,328
Aug 26, 202617.7318.1117.5617.7617.76-0.50%28,982,006
Aug 25, 202618.0818.1317.7017.8517.85-1.70%28,733,637
Aug 24, 202618.7018.7318.4118.6018.16-2.87%19,876,011
Aug 21, 202619.1419.2819.0319.1518.700.74%17,494,437
Aug 20, 202618.7919.2618.7619.0118.562.54%26,884,726
Aug 19, 202618.6918.9518.5018.5418.101.98%17,680,865
Aug 18, 202618.4918.5418.1118.1817.75-0.38%12,909,160
Aug 17, 202618.1918.2817.9318.2517.822.07%19,812,230
Aug 14, 202618.0018.1017.8217.8817.46-0.06%10,872,256
Aug 13, 202617.6517.9817.6017.8917.470.73%13,913,487
Aug 12, 202617.7818.0617.7417.7617.34-0.95%15,093,610
Aug 11, 202618.3818.3817.8017.9317.50-2.18%18,630,905
Aug 10, 202618.1418.5418.0018.3317.902.06%12,343,338
Aug 7, 202618.7418.7617.9317.9617.53-3.02%28,530,069
Aug 6, 202618.6618.6718.4618.5218.080.87%13,193,363
Aug 5, 202618.9718.9818.3018.3617.92-1.92%14,921,021
Aug 4, 202618.8018.9018.5118.7218.28-1.78%14,675,040
Aug 3, 202619.0019.2218.9219.0618.61-1.75%11,126,192
Jul 31, 202619.2019.4618.9119.4018.941.46%11,620,343
Jul 30, 202618.5419.1518.5419.1218.672.85%14,572,968
Jul 29, 202618.6918.7018.4318.5918.152.88%13,974,601
Jul 28, 202618.0518.4518.0018.0717.640.39%19,109,019
Jul 27, 202618.1718.3017.9618.0017.57-4.10%15,141,979
Jul 24, 202618.8919.1418.7118.7718.32-1.21%13,888,082
Jul 23, 202619.2319.3118.9619.0018.550.58%13,140,281
Jul 22, 202618.7719.1218.7618.8918.441.89%13,207,224
Jul 21, 202618.3218.5518.1918.5418.101.92%14,351,324
Jul 20, 202617.8718.3117.7818.1917.761.22%13,070,926
Jul 17, 202617.7518.0017.7017.9717.542.86%15,672,135
Jul 16, 202617.8717.9017.4417.4717.06-2.18%13,733,263
Jul 15, 202617.9718.0117.6817.8617.44-0.33%11,388,775
Jul 14, 202618.0718.1617.7917.9217.500.22%13,028,029
Jul 13, 202617.6217.9217.5717.8817.463.23%20,562,023
Jul 10, 202617.1417.3517.1017.3216.911.70%13,954,405
Jul 9, 202617.2617.2816.8817.0316.63-1.22%20,030,955
Jul 8, 202617.1517.2916.8117.2416.833.48%25,955,677
Jul 7, 202616.4016.8016.3416.6616.262.46%20,832,252
Jul 6, 202616.1716.2816.1316.2615.870.93%13,627,341
Jul 2, 202616.1716.4516.0016.1115.730.75%12,177,243
Jul 1, 202615.9316.1615.8615.9915.61-1.05%12,930,739
Jun 30, 202616.2816.3416.1216.1615.78-0.74%15,250,576
Jun 29, 202616.3816.4316.2216.2815.89-0.06%9,096,111
Jun 26, 202616.4016.4216.2516.2915.90-1.39%12,183,413
Jun 25, 202616.3816.5916.1916.5216.130.43%9,150,420
Jun 24, 202616.5116.5416.2816.4516.06-3.41%14,121,495
Jun 23, 202616.7917.1016.7517.0316.630.12%10,255,781
Jun 22, 202616.8417.0116.6317.0116.611.55%13,229,081