Skip to main content
Petróleo Brasileiro S.A. - Petrobras (PBR.A)
NYSE: PBR.A · Real-Time Price · USD
14.68
-0.20 (-1.34%)
At close: Jun 26, 2026, 4:00 PM EDT
14.82
+0.14 (0.95%)
After-hours: Jun 26, 2026, 7:58 PM EDT

PBR.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.7514.7814.6614.6814.68-1.34%6,740,780
Jun 25, 202614.6914.9414.6014.8814.880.95%5,131,458
Jun 24, 202614.8314.8714.6514.7414.74-3.34%7,580,251
Jun 23, 202615.0815.2615.0515.2515.25-0.07%8,056,460
Jun 22, 202615.1215.2614.9515.2615.261.80%5,943,089
Jun 18, 202614.7415.1114.5114.9914.99-0.20%23,725,888
Jun 17, 202615.3015.3514.9915.0215.02-0.79%15,686,883
Jun 16, 202615.1515.2715.0415.1415.14-1.88%6,728,113
Jun 15, 202615.7615.8515.4215.4315.43-5.45%9,550,290
Jun 12, 202616.0616.3616.0516.3216.32-0.12%6,914,395
Jun 11, 202616.2216.4016.0916.3416.341.55%11,643,051
Jun 10, 202615.9116.2415.9116.0916.091.19%12,405,723
Jun 9, 202615.9516.0015.8015.9015.90-8,934,670
Jun 8, 202615.9316.0215.7615.9015.900.32%6,485,745
Jun 5, 202616.0716.1515.8015.8515.85-1.92%6,528,838
Jun 4, 202616.2016.2916.0316.1616.16-0.55%4,347,708
Jun 3, 202616.5516.6016.2516.2516.25-2.39%7,319,877
Jun 2, 202616.8516.9216.7616.7616.65-0.59%10,016,116
Jun 1, 202616.9617.1016.7216.8616.750.54%10,763,718
May 29, 202616.6416.7716.5616.7716.66-0.42%8,686,998
May 28, 202617.0217.0516.7716.8416.73-0.24%8,517,906
May 27, 202616.7817.0716.7516.8816.77-2.14%9,532,616
May 26, 202617.4017.4317.1817.2517.13-2.65%10,636,991
May 22, 202617.6017.8117.5217.7217.60-1.45%9,984,900
May 21, 202618.1118.2517.8517.9817.860.95%12,096,082
May 20, 202618.1818.4017.7917.8117.69-2.62%12,325,968
May 19, 202618.2118.4118.0718.2918.17-1.88%12,604,085
May 18, 202617.8518.6617.7518.6418.513.61%16,889,283
May 15, 202617.9218.0117.8317.9917.87-0.33%10,423,750
May 14, 202617.8918.2217.8218.0517.931.58%9,590,369
May 13, 202618.4218.4817.7417.7717.65-4.67%13,087,377
May 12, 202618.6118.7618.4918.6418.51-1.53%10,835,510
May 11, 202618.9219.0118.6718.9318.801.39%7,228,389
May 8, 202618.9118.9518.6718.6718.54-0.48%4,690,562
May 7, 202618.8618.9018.3718.7618.63-2.19%9,720,645
May 6, 202619.1519.2818.9919.1819.05-2.79%11,852,097
May 5, 202619.7319.9519.6019.7319.60-0.85%8,378,365
May 4, 202619.9120.0519.7519.9019.771.02%7,108,248
May 1, 202619.7519.8819.3919.7019.57-0.91%4,676,077
Apr 30, 202619.5219.9619.3619.8819.751.27%8,327,571
Apr 29, 202619.4019.7019.3219.6319.502.56%11,296,921
Apr 28, 202619.1319.2718.9519.1419.010.79%7,145,654
Apr 27, 202619.1119.3818.9718.9918.860.69%7,675,073
Apr 24, 202618.9018.9118.5418.8618.73-1.44%7,514,677
Apr 23, 202619.3019.4419.1319.3319.010.89%8,653,778
Apr 22, 202619.2919.3319.0019.1618.84-0.52%13,043,133
Apr 21, 202618.9019.3718.9019.2618.942.01%6,149,636
Apr 20, 202618.8018.9118.6718.8818.561.56%6,616,816
Apr 17, 202618.4818.6017.9918.5918.28-4.18%16,846,025
Apr 16, 202618.7319.4918.6719.4019.083.52%13,005,525
Apr 15, 202619.0419.2418.6918.7418.43-2.40%9,546,881
Apr 14, 202619.5919.6219.1019.2018.88-3.37%9,009,702
Apr 13, 202619.8519.8819.6719.8719.541.64%6,147,800
Apr 10, 202618.9619.5618.9619.5519.223.49%6,520,292
Apr 9, 202618.5919.1018.5618.8918.573.62%13,113,597
Apr 8, 202617.7418.2617.6018.2317.93-3.19%17,297,443
Apr 7, 202619.0119.2118.7718.8318.51-0.74%10,165,914
Apr 6, 202618.7819.0018.6418.9718.651.66%6,110,475
Apr 2, 202618.8419.0918.6018.6618.352.08%11,318,152
Apr 1, 202618.4218.5918.0718.2817.97-2.51%13,892,934
Mar 31, 202619.0319.3418.3518.7518.44-0.85%24,054,278
Mar 30, 202618.9919.3218.7718.9118.590.59%15,475,137
Mar 27, 202618.3418.8218.3018.8018.492.79%11,253,505
Mar 26, 202618.2118.5118.1918.2917.980.88%14,085,691
Mar 25, 202617.7818.2417.7018.1317.831.00%8,365,798
Mar 24, 202617.7018.2317.6717.9517.652.40%16,265,647
Mar 23, 202616.9717.6716.9717.5317.242.75%15,338,476
Mar 20, 202617.5717.5816.9217.0616.77-4.69%16,360,277
Mar 19, 202617.9018.3417.8217.9017.60-0.11%14,456,937
Mar 18, 202617.9018.0917.9017.9217.620.79%8,491,359
Mar 17, 202617.7818.1617.6617.7817.481.83%12,505,010
Mar 16, 202617.1117.5716.9817.4617.174.05%11,334,388
Mar 13, 202617.1417.1816.7616.7816.50-2.27%16,533,627
Mar 12, 202617.6117.6316.8817.1716.88-1.32%22,997,947
Mar 11, 202616.8817.4216.8717.4017.115.20%17,456,682
Mar 10, 202616.3916.7216.2816.5416.26-0.90%13,293,357
Mar 9, 202616.5017.0216.4816.6916.413.54%30,732,324
Mar 6, 202616.0016.3015.8116.1215.854.20%23,234,803
Mar 5, 202615.3115.4815.1915.4715.21-0.13%12,138,403
Mar 4, 202615.5115.6215.3315.4915.23-0.64%9,096,089
Mar 3, 202615.6015.8515.3615.5915.33-1.83%20,319,169
Mar 2, 202615.8215.9415.6315.8815.613.12%14,850,310
Feb 27, 202615.5615.6715.3215.4015.14-0.06%10,364,078
Feb 26, 202615.3215.4715.1415.4115.15-0.58%7,752,568
Feb 25, 202615.3815.5215.1615.5015.240.58%6,819,252
Feb 24, 202615.1215.4115.0715.4115.152.87%10,374,221
Feb 23, 202614.8315.2914.8114.9814.731.97%15,357,531
Feb 20, 202614.5214.7014.4214.6914.441.03%7,108,631
Feb 19, 202614.4514.6414.3814.5414.302.11%10,022,443
Feb 18, 202614.2214.3914.0814.2414.001.64%7,447,380
Feb 17, 202614.1514.1513.8314.0113.78-0.99%5,175,212
Feb 13, 202614.0414.1813.9514.1513.91-0.70%7,217,782
Feb 12, 202614.7214.7214.1314.2514.01-3.46%13,852,460
Feb 11, 202614.6414.8614.6114.7614.512.50%17,905,298
Feb 10, 202614.3314.4214.2414.4014.16-0.35%6,282,982
Feb 9, 202614.1514.4514.1114.4514.212.56%7,349,438
Feb 6, 202614.1414.2513.9914.0913.850.21%6,729,327
Feb 5, 202614.2414.3614.0314.0613.82-1.33%10,136,145
Feb 4, 202614.3214.3914.0814.2514.01-1.18%11,734,141
Feb 3, 202614.5614.7014.1814.4214.181.98%15,899,637