Petróleo Brasileiro S.A. - Petrobras (PBR.A)
NYSE: PBR.A · Real-Time Price · USD
16.73
+0.61 (3.78%)
Mar 9, 2026, 2:08 PM EDT - Market open
PBR.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.50 | 16.98 | 16.48 | 16.72 | - | 3.72% | 14,101,757 |
| Mar 6, 2026 | 16.00 | 16.30 | 15.81 | 16.12 | 16.12 | 4.20% | 23,214,204 |
| Mar 5, 2026 | 15.31 | 15.48 | 15.19 | 15.47 | 15.47 | -0.13% | 12,134,006 |
| Mar 4, 2026 | 15.51 | 15.62 | 15.33 | 15.49 | 15.49 | -0.64% | 9,089,304 |
| Mar 3, 2026 | 15.60 | 15.85 | 15.36 | 15.59 | 15.59 | -1.83% | 20,314,121 |
| Mar 2, 2026 | 15.82 | 15.94 | 15.63 | 15.88 | 15.88 | 3.12% | 14,781,753 |
| Feb 27, 2026 | 15.56 | 15.67 | 15.32 | 15.40 | 15.40 | -0.06% | 10,081,866 |
| Feb 26, 2026 | 15.32 | 15.47 | 15.14 | 15.41 | 15.41 | -0.58% | 7,749,968 |
| Feb 25, 2026 | 15.38 | 15.52 | 15.16 | 15.50 | 15.50 | 0.58% | 6,815,363 |
| Feb 24, 2026 | 15.12 | 15.41 | 15.07 | 15.41 | 15.41 | 2.87% | 10,367,245 |
| Feb 23, 2026 | 14.83 | 15.29 | 14.81 | 14.98 | 14.98 | 1.97% | 15,349,113 |
| Feb 20, 2026 | 14.52 | 14.70 | 14.42 | 14.69 | 14.69 | 1.03% | 7,104,829 |
| Feb 19, 2026 | 14.45 | 14.64 | 14.38 | 14.54 | 14.54 | 2.11% | 10,020,645 |
| Feb 18, 2026 | 14.22 | 14.39 | 14.08 | 14.24 | 14.24 | 1.64% | 7,434,967 |
| Feb 17, 2026 | 14.15 | 14.15 | 13.83 | 14.01 | 14.01 | -0.99% | 5,173,751 |
| Feb 13, 2026 | 14.04 | 14.18 | 13.95 | 14.15 | 14.15 | -0.70% | 7,217,640 |
| Feb 12, 2026 | 14.72 | 14.72 | 14.13 | 14.25 | 14.25 | -3.46% | 13,850,387 |
| Feb 11, 2026 | 14.64 | 14.86 | 14.61 | 14.76 | 14.76 | 2.50% | 17,898,952 |
| Feb 10, 2026 | 14.33 | 14.42 | 14.24 | 14.40 | 14.40 | -0.35% | 6,280,277 |
| Feb 9, 2026 | 14.15 | 14.45 | 14.11 | 14.45 | 14.45 | 2.56% | 7,333,836 |
| Feb 6, 2026 | 14.14 | 14.25 | 13.99 | 14.09 | 14.09 | 0.21% | 6,726,763 |
| Feb 5, 2026 | 14.24 | 14.36 | 14.03 | 14.06 | 14.06 | -1.33% | 10,105,727 |
| Feb 4, 2026 | 14.32 | 14.39 | 14.08 | 14.25 | 14.25 | -1.18% | 11,732,836 |
| Feb 3, 2026 | 14.56 | 14.70 | 14.18 | 14.42 | 14.42 | 1.98% | 15,893,154 |
| Feb 2, 2026 | 13.96 | 14.16 | 13.92 | 14.14 | 14.14 | -1.53% | 12,139,816 |
| Jan 30, 2026 | 14.45 | 14.56 | 14.09 | 14.36 | 14.36 | -1.37% | 14,783,005 |
| Jan 29, 2026 | 14.82 | 14.92 | 14.33 | 14.56 | 14.56 | 1.18% | 19,884,154 |
| Jan 28, 2026 | 14.29 | 14.42 | 14.12 | 14.39 | 14.39 | 2.71% | 14,841,368 |
| Jan 27, 2026 | 13.70 | 14.03 | 13.70 | 14.01 | 14.01 | 4.47% | 13,231,619 |
| Jan 26, 2026 | 13.46 | 13.56 | 13.30 | 13.41 | 13.41 | 0.68% | 8,082,696 |
| Jan 23, 2026 | 12.99 | 13.42 | 12.93 | 13.32 | 13.32 | 4.88% | 13,476,675 |
| Jan 22, 2026 | 12.65 | 12.86 | 12.60 | 12.70 | 12.70 | 0.47% | 17,373,296 |
| Jan 21, 2026 | 12.14 | 12.64 | 12.14 | 12.64 | 12.64 | 4.90% | 15,939,891 |
| Jan 20, 2026 | 11.97 | 12.12 | 11.96 | 12.05 | 12.05 | 0.84% | 10,735,113 |
| Jan 16, 2026 | 11.84 | 12.01 | 11.84 | 11.95 | 11.95 | 0.59% | 7,464,064 |
| Jan 15, 2026 | 11.73 | 11.93 | 11.67 | 11.88 | 11.88 | 0.17% | 6,600,175 |
| Jan 14, 2026 | 11.67 | 12.08 | 11.67 | 11.86 | 11.86 | 1.80% | 22,774,844 |
| Jan 13, 2026 | 11.39 | 11.67 | 11.39 | 11.65 | 11.65 | 3.19% | 12,494,677 |
| Jan 12, 2026 | 11.32 | 11.40 | 11.28 | 11.29 | 11.29 | -0.44% | 5,042,538 |
| Jan 9, 2026 | 11.27 | 11.46 | 11.27 | 11.34 | 11.34 | 0.71% | 5,736,819 |
| Jan 8, 2026 | 11.12 | 11.28 | 11.10 | 11.26 | 11.26 | 2.18% | 6,741,965 |
| Jan 7, 2026 | 11.02 | 11.06 | 10.95 | 11.02 | 11.02 | - | 5,684,815 |
| Jan 6, 2026 | 11.25 | 11.32 | 11.01 | 11.02 | 11.02 | -1.34% | 10,507,643 |
| Jan 5, 2026 | 11.22 | 11.24 | 10.95 | 11.17 | 11.17 | -1.41% | 12,648,681 |
| Jan 2, 2026 | 11.28 | 11.37 | 11.15 | 11.33 | 11.33 | 0.53% | 5,067,081 |
| Dec 31, 2025 | 11.29 | 11.31 | 11.25 | 11.27 | 11.27 | -0.35% | 2,896,971 |
| Dec 30, 2025 | 11.18 | 11.31 | 11.17 | 11.31 | 11.31 | 2.45% | 5,478,975 |
| Dec 29, 2025 | 11.01 | 11.08 | 10.96 | 11.04 | 11.04 | 0.45% | 4,527,486 |
| Dec 26, 2025 | 10.90 | 11.02 | 10.89 | 10.99 | 10.99 | -3.00% | 6,085,802 |
| Dec 24, 2025 | 11.34 | 11.34 | 11.23 | 11.33 | 11.02 | 0.35% | 1,889,142 |
| Dec 23, 2025 | 11.19 | 11.29 | 11.18 | 11.29 | 10.98 | 1.35% | 4,484,274 |
| Dec 22, 2025 | 11.29 | 11.31 | 11.14 | 11.14 | 10.84 | -0.36% | 6,527,414 |
| Dec 19, 2025 | 11.29 | 11.32 | 11.17 | 11.18 | 10.88 | -0.18% | 4,357,700 |
| Dec 18, 2025 | 11.26 | 11.32 | 11.15 | 11.20 | 10.90 | -0.44% | 6,440,272 |
| Dec 17, 2025 | 11.25 | 11.27 | 11.15 | 11.25 | 10.94 | - | 5,567,597 |
| Dec 16, 2025 | 11.47 | 11.50 | 11.20 | 11.25 | 10.94 | -3.60% | 8,929,273 |
| Dec 15, 2025 | 11.78 | 11.79 | 11.66 | 11.67 | 11.35 | 0.17% | 4,929,494 |
| Dec 12, 2025 | 11.74 | 11.75 | 11.54 | 11.65 | 11.33 | 0.69% | 6,776,106 |
| Dec 11, 2025 | 11.61 | 11.66 | 11.55 | 11.57 | 11.26 | -0.77% | 6,233,847 |
| Dec 10, 2025 | 11.64 | 11.71 | 11.50 | 11.66 | 11.34 | -0.68% | 6,798,148 |
| Dec 9, 2025 | 11.50 | 11.74 | 11.50 | 11.74 | 11.42 | 0.60% | 6,668,081 |
| Dec 8, 2025 | 11.66 | 11.78 | 11.57 | 11.67 | 11.35 | 1.57% | 7,441,234 |
| Dec 5, 2025 | 12.20 | 12.33 | 11.47 | 11.49 | 11.18 | -6.43% | 20,813,394 |
| Dec 4, 2025 | 12.36 | 12.38 | 12.21 | 12.28 | 11.95 | 0.99% | 6,321,537 |
| Dec 3, 2025 | 12.13 | 12.26 | 12.13 | 12.16 | 11.83 | 1.08% | 4,601,940 |
| Dec 2, 2025 | 11.97 | 12.03 | 11.77 | 12.03 | 11.70 | 1.60% | 5,536,498 |
| Dec 1, 2025 | 11.85 | 12.06 | 11.84 | 11.84 | 11.52 | -0.42% | 5,428,763 |
| Nov 28, 2025 | 11.86 | 11.91 | 11.81 | 11.89 | 11.57 | -1.16% | 3,627,778 |
| Nov 26, 2025 | 12.04 | 12.11 | 11.96 | 12.03 | 11.70 | 0.75% | 3,693,785 |
| Nov 25, 2025 | 12.00 | 12.03 | 11.86 | 11.94 | 11.62 | -1.16% | 5,680,515 |
| Nov 24, 2025 | 12.09 | 12.14 | 11.97 | 12.08 | 11.75 | 0.42% | 6,703,597 |
| Nov 21, 2025 | 12.05 | 12.12 | 11.94 | 12.03 | 11.70 | -0.08% | 6,019,220 |
| Nov 20, 2025 | 12.31 | 12.38 | 12.03 | 12.04 | 11.71 | -2.03% | 5,491,343 |
| Nov 19, 2025 | 12.23 | 12.36 | 12.21 | 12.29 | 11.96 | -1.05% | 8,058,070 |
| Nov 18, 2025 | 12.29 | 12.48 | 12.28 | 12.42 | 12.08 | 0.57% | 6,071,896 |
| Nov 17, 2025 | 12.43 | 12.46 | 12.29 | 12.35 | 12.01 | -0.48% | 5,600,943 |
| Nov 14, 2025 | 12.35 | 12.57 | 12.32 | 12.41 | 12.07 | 0.98% | 7,680,863 |
| Nov 13, 2025 | 12.34 | 12.48 | 12.21 | 12.29 | 11.96 | 0.49% | 11,553,469 |
| Nov 12, 2025 | 12.43 | 12.47 | 12.12 | 12.23 | 11.90 | -3.40% | 16,049,123 |
| Nov 11, 2025 | 12.41 | 12.71 | 12.39 | 12.66 | 12.32 | 3.60% | 23,931,409 |
| Nov 10, 2025 | 12.15 | 12.28 | 12.00 | 12.22 | 11.89 | 1.33% | 11,073,936 |
| Nov 7, 2025 | 11.56 | 12.06 | 11.52 | 12.06 | 11.73 | 4.24% | 17,131,984 |
| Nov 6, 2025 | 11.63 | 11.68 | 11.54 | 11.57 | 11.26 | 0.35% | 6,683,175 |
| Nov 5, 2025 | 11.28 | 11.56 | 11.27 | 11.53 | 11.22 | 3.22% | 10,427,187 |
| Nov 4, 2025 | 11.11 | 11.20 | 11.07 | 11.17 | 10.87 | -0.27% | 4,967,820 |
| Nov 3, 2025 | 11.19 | 11.40 | 11.17 | 11.20 | 10.90 | 1.36% | 10,369,497 |
| Oct 31, 2025 | 11.14 | 11.16 | 10.97 | 11.05 | 10.75 | -0.18% | 5,978,981 |
| Oct 30, 2025 | 11.09 | 11.20 | 11.06 | 11.07 | 10.77 | -1.16% | 5,696,974 |
| Oct 29, 2025 | 11.22 | 11.30 | 11.18 | 11.20 | 10.90 | -0.09% | 6,243,275 |
| Oct 28, 2025 | 11.15 | 11.31 | 11.12 | 11.21 | 10.91 | 0.27% | 5,598,700 |
| Oct 27, 2025 | 11.18 | 11.20 | 11.05 | 11.18 | 10.88 | 0.90% | 6,362,281 |
| Oct 24, 2025 | 11.30 | 11.35 | 11.07 | 11.08 | 10.78 | -1.16% | 4,550,979 |
| Oct 23, 2025 | 11.38 | 11.40 | 11.20 | 11.21 | 10.91 | 1.17% | 5,786,558 |
| Oct 22, 2025 | 11.00 | 11.13 | 10.96 | 11.08 | 10.78 | 1.19% | 8,172,905 |
| Oct 21, 2025 | 11.10 | 11.10 | 10.92 | 10.95 | 10.65 | -0.99% | 7,260,737 |
| Oct 20, 2025 | 11.01 | 11.13 | 10.94 | 11.06 | 10.76 | 0.82% | 9,430,078 |
| Oct 17, 2025 | 10.80 | 11.05 | 10.76 | 10.97 | 10.67 | 1.29% | 8,575,278 |
| Oct 16, 2025 | 10.90 | 10.96 | 10.80 | 10.83 | 10.54 | -0.64% | 5,290,026 |
| Oct 15, 2025 | 11.00 | 11.09 | 10.88 | 10.90 | 10.60 | -0.82% | 5,960,153 |
| Oct 14, 2025 | 10.94 | 11.08 | 10.89 | 10.99 | 10.69 | -0.72% | 6,640,736 |