Skip to main content
logo
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE: PBR · Real-Time Price · USD
22.05
+0.15 (0.68%)
At close: Oct 30, 2026, 4:00 PM EST
21.75
-0.30 (-1.36%)
Pre-market: Nov 2, 2026, 5:04 AM EST

Petrobras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202621.9522.3821.8522.0522.050.68%24,229,695
Oct 29, 202621.8722.3121.4721.9021.90-0.59%28,416,427
Oct 28, 202622.2722.5321.8822.0322.03-1.21%31,025,696
Oct 27, 202622.6022.9722.1722.3022.30-0.89%37,435,200
Oct 26, 202621.7122.7621.3622.5022.50-13.99%102,623,383
Oct 23, 202625.9626.3925.7926.1626.162.11%25,135,956
Oct 22, 202625.9425.9925.0925.6225.62-0.16%13,123,535
Oct 21, 202625.8926.0425.6625.6625.66-0.16%16,165,737
Oct 20, 202626.0426.0425.3025.7025.700.55%21,629,938
Oct 19, 202625.9026.1225.4525.5625.56-1.69%15,154,119
Oct 16, 202625.6926.1025.4226.0026.002.77%23,649,472
Oct 15, 202625.6225.8125.1125.3025.30-2.47%18,116,627
Oct 14, 202625.6425.9625.5525.9425.941.73%19,672,346
Oct 13, 202625.2625.5925.1225.5025.500.31%17,447,349
Oct 12, 202625.4425.8025.2825.4225.420.47%13,273,887
Oct 9, 202624.6225.6024.6125.3025.302.47%26,022,878
Oct 8, 202624.4024.8524.2624.6924.692.92%30,236,519
Oct 7, 202623.8224.2423.6123.9923.990.80%30,317,635
Oct 6, 202624.0524.1123.7223.8023.80-1.41%39,037,527
Oct 5, 202623.9824.7623.5424.1424.1411.50%70,028,722
Oct 2, 202620.8221.6520.7721.6521.653.19%21,041,107
Oct 1, 202620.8421.1120.7320.9820.980.53%20,379,112
Sep 30, 202620.9921.3420.8420.8720.871.07%25,076,647
Sep 29, 202620.2920.6620.2420.6520.65-16,727,599
Sep 28, 202620.6020.9220.5220.6520.651.37%18,479,827
Sep 25, 202620.5120.5820.2020.3720.37-2.26%14,917,854
Sep 24, 202621.1421.4220.8320.8420.84-1.42%15,894,850
Sep 23, 202621.1521.4320.9821.1421.141.83%27,494,351
Sep 22, 202620.3820.8220.2420.7620.760.63%20,919,713
Sep 21, 202620.7420.9420.5420.6320.63-0.82%22,322,784
Sep 18, 202620.7520.9020.6820.8020.80-0.67%14,986,709
Sep 17, 202620.7821.0920.5820.9420.940.14%12,713,172
Sep 16, 202621.4221.4320.8120.9120.91-3.95%23,356,971
Sep 15, 202621.1821.9921.1821.7721.772.93%23,792,251
Sep 14, 202621.2321.3320.9821.1521.15-0.24%13,608,628
Sep 11, 202621.2121.3520.9321.2021.20-0.84%17,726,218
Sep 10, 202621.1421.5920.8321.3821.382.15%34,524,477
Sep 9, 202621.1121.2520.8020.9320.930.48%27,102,771
Sep 8, 202620.6621.0320.5520.8320.833.53%28,770,133
Sep 4, 202620.2520.4620.1220.1220.12-1.90%18,780,172
Sep 3, 202621.1821.2620.4720.5120.51-1.68%27,967,893
Sep 2, 202620.2121.0120.1220.8620.862.61%24,311,541
Sep 1, 202619.6820.3419.6520.3320.335.06%31,122,462
Aug 31, 202619.1819.4918.9519.3519.354.43%21,227,118
Aug 28, 202618.3118.5418.1818.5318.531.53%22,087,931
Aug 27, 202617.7918.3917.5418.2518.252.76%19,637,035
Aug 26, 202617.7318.1117.5617.7617.76-0.50%29,000,354
Aug 25, 202618.0818.1317.7017.8517.85-1.70%28,761,317
Aug 24, 202618.7018.7318.4118.6018.16-2.87%19,902,865
Aug 21, 202619.1419.2819.0319.1518.700.74%17,494,437