Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE: PBR · Real-Time Price · USD

25.30

+0.61 (2.47%)

At close: Oct 9, 2026, 4:00 PM EDT

25.34

+0.04 (0.14%)

After-hours: Oct 9, 2026, 7:59 PM EDT

Petrobras Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	24.62	25.60	24.61	25.30	25.30	2.47%	26,202,455
Oct 8, 2026	24.40	24.85	24.26	24.69	24.69	2.92%	30,236,519
Oct 7, 2026	23.82	24.24	23.61	23.99	23.99	0.80%	30,317,635
Oct 6, 2026	24.05	24.11	23.72	23.80	23.80	-1.41%	39,037,527
Oct 5, 2026	23.98	24.76	23.54	24.14	24.14	11.50%	70,028,722
Oct 2, 2026	20.82	21.65	20.77	21.65	21.65	3.19%	21,041,107
Oct 1, 2026	20.84	21.11	20.73	20.98	20.98	0.53%	20,379,112
Sep 30, 2026	20.99	21.34	20.84	20.87	20.87	1.07%	25,076,647
Sep 29, 2026	20.29	20.66	20.24	20.65	20.65	-	16,727,599
Sep 28, 2026	20.60	20.92	20.52	20.65	20.65	1.37%	18,479,827
Sep 25, 2026	20.51	20.58	20.20	20.37	20.37	-2.26%	14,917,854
Sep 24, 2026	21.14	21.42	20.83	20.84	20.84	-1.42%	15,894,850
Sep 23, 2026	21.15	21.43	20.98	21.14	21.14	1.83%	27,494,351
Sep 22, 2026	20.38	20.82	20.24	20.76	20.76	0.63%	20,919,713
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