Petróleo Brasileiro S.A. - Petrobras (PBR)

Petrobras Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	19.71	20.71	19.56	20.70	20.70	3.86%	21,776,578
May 15, 2026	19.67	19.96	19.57	19.93	19.93	0.76%	13,684,753
May 14, 2026	19.60	20.00	19.59	19.78	19.78	0.97%	14,153,331
May 13, 2026	20.32	20.38	19.50	19.59	19.59	-4.44%	19,823,537
May 12, 2026	20.28	20.70	20.16	20.50	20.50	-1.20%	22,555,274
May 11, 2026	20.56	20.89	20.32	20.75	20.75	2.07%	20,950,386
May 8, 2026	20.60	20.64	20.31	20.33	20.33	-0.20%	14,622,572
May 7, 2026	20.52	20.53	19.92	20.37	20.37	-2.58%	28,115,484
May 6, 2026	21.03	21.16	20.78	20.91	20.91	-3.95%	28,510,871
May 5, 2026	21.77	22.05	21.63	21.77	21.77	-1.09%	13,466,414
May 4, 2026	22.14	22.24	21.85	22.01	22.01	0.50%	12,283,762
May 1, 2026	21.85	22.02	21.42	21.90	21.90	-0.59%	9,260,045
Apr 30, 2026	21.66	22.09	21.51	22.03	22.03	0.82%	14,861,200
Apr 29, 2026	21.49	21.97	21.41	21.85	21.85	2.92%	20,681,537
Apr 28, 2026	21.15	21.40	20.99	21.23	21.23	1.29%	17,602,260
Apr 27, 2026	21.20	21.50	20.94	20.96	20.96	0.43%	19,635,810
Apr 24, 2026	20.92	20.92	20.48	20.87	20.87	-1.88%	15,347,849
Apr 23, 2026	21.30	21.45	21.12	21.27	21.08	0.42%	12,269,898
Apr 22, 2026	21.22	21.32	20.93	21.18	20.99	0.14%	16,523,518
Apr 21, 2026	20.78	21.29	20.77	21.15	20.96	1.88%	13,579,575
Apr 20, 2026	20.66	20.82	20.55	20.76	20.57	1.52%	18,590,679
Apr 17, 2026	20.28	20.54	19.76	20.45	20.26	-4.88%	42,475,706
Apr 16, 2026	20.55	21.60	20.48	21.50	21.30	4.67%	31,948,438
Apr 15, 2026	20.82	21.03	20.45	20.54	20.35	-2.24%	19,894,325
Apr 14, 2026	21.59	21.65	20.86	21.01	20.82	-4.37%	30,275,936
Apr 13, 2026	21.85	22.05	21.69	21.97	21.77	2.14%	27,666,253
Apr 10, 2026	20.81	21.54	20.81	21.51	21.31	3.96%	27,516,556
Apr 9, 2026	20.37	20.97	20.31	20.69	20.50	3.55%	30,718,772
Apr 8, 2026	19.19	20.05	19.11	19.98	19.80	-3.52%	51,364,906
Apr 7, 2026	20.95	21.11	20.59	20.71	20.52	-0.72%	15,159,264
Apr 6, 2026	20.68	20.89	20.47	20.86	20.67	1.46%	15,172,731
Apr 2, 2026	20.69	21.02	20.45	20.56	20.37	2.39%	30,490,117
Apr 1, 2026	20.36	20.56	19.78	20.08	19.90	-3.23%	58,051,393
Mar 31, 2026	20.86	21.33	20.24	20.75	20.56	-0.29%	51,315,325
Mar 30, 2026	20.83	21.40	20.60	20.81	20.62	0.19%	50,458,663
Mar 27, 2026	20.38	20.79	20.28	20.77	20.58	2.16%	29,828,267
Mar 26, 2026	19.97	20.61	19.94	20.33	20.14	2.57%	33,734,824
Mar 25, 2026	19.45	20.01	19.45	19.82	19.64	0.35%	23,012,139
Mar 24, 2026	19.42	20.00	19.36	19.75	19.57	2.49%	29,999,182
Mar 23, 2026	18.74	19.42	18.53	19.27	19.09	2.50%	53,003,486
Mar 20, 2026	19.42	19.43	18.69	18.80	18.63	-4.95%	40,991,647
Mar 19, 2026	19.76	20.28	19.69	19.78	19.60	0.05%	40,763,526
Mar 18, 2026	19.61	19.88	19.61	19.77	19.59	1.33%	28,823,332
Mar 17, 2026	19.52	19.89	19.35	19.51	19.33	1.77%	27,263,566
Mar 16, 2026	18.83	19.29	18.70	19.17	18.99	3.23%	28,739,923
Mar 13, 2026	18.87	18.97	18.55	18.57	18.40	-2.11%	34,245,151
Mar 12, 2026	19.16	19.29	18.52	18.97	18.80	-0.11%	54,283,469
Mar 11, 2026	18.30	19.02	18.29	18.99	18.82	5.56%	43,658,986
Mar 10, 2026	17.91	18.21	17.72	17.99	17.83	-0.94%	34,249,639
Mar 9, 2026	18.02	18.56	17.97	18.16	17.99	3.18%	77,185,372

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.