Petróleo Brasileiro S.A. - Petrobras (PBR.A)
NYSE: PBR.A · Real-Time Price · USD
19.14
+0.15 (0.79%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PBR.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.13 | 19.27 | 18.95 | 19.14 | 19.14 | 0.79% | 7,142,717 |
| Apr 27, 2026 | 19.11 | 19.38 | 18.97 | 18.99 | 18.99 | 0.69% | 7,673,287 |
| Apr 24, 2026 | 18.90 | 18.91 | 18.54 | 18.86 | 18.86 | -2.43% | 7,513,623 |
| Apr 23, 2026 | 19.30 | 19.44 | 19.13 | 19.33 | 19.14 | 0.89% | 8,624,825 |
| Apr 22, 2026 | 19.29 | 19.33 | 19.00 | 19.16 | 18.97 | -0.52% | 13,043,133 |
| Apr 21, 2026 | 18.90 | 19.37 | 18.90 | 19.26 | 19.07 | 2.01% | 6,149,636 |
| Apr 20, 2026 | 18.80 | 18.91 | 18.67 | 18.88 | 18.69 | 1.56% | 6,616,816 |
| Apr 17, 2026 | 18.48 | 18.60 | 17.99 | 18.59 | 18.40 | -4.18% | 16,846,025 |
| Apr 16, 2026 | 18.73 | 19.49 | 18.67 | 19.40 | 19.20 | 3.52% | 13,005,525 |
| Apr 15, 2026 | 19.04 | 19.24 | 18.69 | 18.74 | 18.55 | -2.40% | 9,546,881 |
| Apr 14, 2026 | 19.59 | 19.62 | 19.10 | 19.20 | 19.01 | -3.37% | 9,009,702 |
| Apr 13, 2026 | 19.85 | 19.88 | 19.67 | 19.87 | 19.67 | 1.64% | 6,147,800 |
| Apr 10, 2026 | 18.96 | 19.56 | 18.96 | 19.55 | 19.35 | 3.49% | 6,520,292 |
| Apr 9, 2026 | 18.59 | 19.10 | 18.56 | 18.89 | 18.70 | 3.62% | 13,113,597 |
| Apr 8, 2026 | 17.74 | 18.26 | 17.60 | 18.23 | 18.05 | -3.19% | 17,297,443 |
| Apr 7, 2026 | 19.01 | 19.21 | 18.77 | 18.83 | 18.64 | -0.74% | 10,165,914 |
| Apr 6, 2026 | 18.78 | 19.00 | 18.64 | 18.97 | 18.78 | 1.66% | 6,110,475 |
| Apr 2, 2026 | 18.84 | 19.09 | 18.60 | 18.66 | 18.47 | 2.08% | 11,318,152 |
| Apr 1, 2026 | 18.42 | 18.59 | 18.07 | 18.28 | 18.10 | -2.51% | 13,892,934 |
| Mar 31, 2026 | 19.03 | 19.34 | 18.35 | 18.75 | 18.56 | -0.85% | 24,054,278 |
| Mar 30, 2026 | 18.99 | 19.32 | 18.77 | 18.91 | 18.72 | 0.59% | 15,475,137 |
| Mar 27, 2026 | 18.34 | 18.82 | 18.30 | 18.80 | 18.61 | 2.79% | 11,253,505 |
| Mar 26, 2026 | 18.21 | 18.51 | 18.19 | 18.29 | 18.11 | 0.88% | 14,085,691 |
| Mar 25, 2026 | 17.78 | 18.24 | 17.70 | 18.13 | 17.95 | 1.00% | 8,365,798 |
| Mar 24, 2026 | 17.70 | 18.23 | 17.67 | 17.95 | 17.77 | 2.40% | 16,265,647 |
| Mar 23, 2026 | 16.97 | 17.67 | 16.97 | 17.53 | 17.35 | 2.75% | 15,338,476 |
| Mar 20, 2026 | 17.57 | 17.58 | 16.92 | 17.06 | 16.89 | -4.69% | 16,360,277 |
| Mar 19, 2026 | 17.90 | 18.34 | 17.82 | 17.90 | 17.72 | -0.11% | 14,456,937 |
| Mar 18, 2026 | 17.90 | 18.09 | 17.90 | 17.92 | 17.74 | 0.79% | 8,491,359 |
| Mar 17, 2026 | 17.78 | 18.16 | 17.66 | 17.78 | 17.60 | 1.83% | 12,505,010 |
| Mar 16, 2026 | 17.11 | 17.57 | 16.98 | 17.46 | 17.28 | 4.05% | 11,334,388 |
| Mar 13, 2026 | 17.14 | 17.18 | 16.76 | 16.78 | 16.61 | -2.27% | 16,533,627 |
| Mar 12, 2026 | 17.61 | 17.63 | 16.88 | 17.17 | 17.00 | -1.32% | 22,997,947 |
| Mar 11, 2026 | 16.88 | 17.42 | 16.87 | 17.40 | 17.22 | 5.20% | 17,456,682 |
| Mar 10, 2026 | 16.39 | 16.72 | 16.28 | 16.54 | 16.37 | -0.90% | 13,293,357 |
| Mar 9, 2026 | 16.50 | 17.02 | 16.48 | 16.69 | 16.52 | 3.54% | 30,732,324 |
| Mar 6, 2026 | 16.00 | 16.30 | 15.81 | 16.12 | 15.96 | 4.20% | 23,234,803 |
| Mar 5, 2026 | 15.31 | 15.48 | 15.19 | 15.47 | 15.31 | -0.13% | 12,138,403 |
| Mar 4, 2026 | 15.51 | 15.62 | 15.33 | 15.49 | 15.33 | -0.64% | 9,096,089 |
| Mar 3, 2026 | 15.60 | 15.85 | 15.36 | 15.59 | 15.43 | -1.83% | 20,319,169 |
| Mar 2, 2026 | 15.82 | 15.94 | 15.63 | 15.88 | 15.72 | 3.12% | 14,850,310 |
| Feb 27, 2026 | 15.56 | 15.67 | 15.32 | 15.40 | 15.24 | -0.06% | 10,364,078 |
| Feb 26, 2026 | 15.32 | 15.47 | 15.14 | 15.41 | 15.25 | -0.58% | 7,752,568 |
| Feb 25, 2026 | 15.38 | 15.52 | 15.16 | 15.50 | 15.34 | 0.58% | 6,819,252 |
| Feb 24, 2026 | 15.12 | 15.41 | 15.07 | 15.41 | 15.25 | 2.87% | 10,374,221 |
| Feb 23, 2026 | 14.83 | 15.29 | 14.81 | 14.98 | 14.83 | 1.97% | 15,357,531 |
| Feb 20, 2026 | 14.52 | 14.70 | 14.42 | 14.69 | 14.54 | 1.03% | 7,108,631 |
| Feb 19, 2026 | 14.45 | 14.64 | 14.38 | 14.54 | 14.39 | 2.11% | 10,022,443 |
| Feb 18, 2026 | 14.22 | 14.39 | 14.08 | 14.24 | 14.10 | 1.64% | 7,447,380 |
| Feb 17, 2026 | 14.15 | 14.15 | 13.83 | 14.01 | 13.87 | -0.99% | 5,175,212 |
| Feb 13, 2026 | 14.04 | 14.18 | 13.95 | 14.15 | 14.01 | -0.70% | 7,217,782 |
| Feb 12, 2026 | 14.72 | 14.72 | 14.13 | 14.25 | 14.11 | -3.46% | 13,852,460 |
| Feb 11, 2026 | 14.64 | 14.86 | 14.61 | 14.76 | 14.61 | 2.50% | 17,905,298 |
| Feb 10, 2026 | 14.33 | 14.42 | 14.24 | 14.40 | 14.25 | -0.35% | 6,282,982 |
| Feb 9, 2026 | 14.15 | 14.45 | 14.11 | 14.45 | 14.30 | 2.56% | 7,349,438 |
| Feb 6, 2026 | 14.14 | 14.25 | 13.99 | 14.09 | 13.95 | 0.21% | 6,729,327 |
| Feb 5, 2026 | 14.24 | 14.36 | 14.03 | 14.06 | 13.92 | -1.33% | 10,136,145 |
| Feb 4, 2026 | 14.32 | 14.39 | 14.08 | 14.25 | 14.11 | -1.18% | 11,734,141 |
| Feb 3, 2026 | 14.56 | 14.70 | 14.18 | 14.42 | 14.27 | 1.98% | 15,899,637 |
| Feb 2, 2026 | 13.96 | 14.16 | 13.92 | 14.14 | 14.00 | -1.53% | 12,175,853 |
| Jan 30, 2026 | 14.45 | 14.56 | 14.09 | 14.36 | 14.22 | -1.37% | 14,791,489 |
| Jan 29, 2026 | 14.82 | 14.92 | 14.33 | 14.56 | 14.41 | 1.18% | 19,885,968 |
| Jan 28, 2026 | 14.29 | 14.42 | 14.12 | 14.39 | 14.25 | 2.71% | 14,854,723 |
| Jan 27, 2026 | 13.70 | 14.03 | 13.70 | 14.01 | 13.87 | 4.47% | 13,239,321 |
| Jan 26, 2026 | 13.46 | 13.56 | 13.30 | 13.41 | 13.27 | 0.68% | 8,091,541 |
| Jan 23, 2026 | 12.99 | 13.42 | 12.93 | 13.32 | 13.19 | 4.88% | 13,507,541 |
| Jan 22, 2026 | 12.65 | 12.86 | 12.60 | 12.70 | 12.57 | 0.47% | 17,429,567 |
| Jan 21, 2026 | 12.14 | 12.64 | 12.14 | 12.64 | 12.51 | 4.90% | 15,960,557 |
| Jan 20, 2026 | 11.97 | 12.12 | 11.96 | 12.05 | 11.93 | 0.84% | 10,741,876 |
| Jan 16, 2026 | 11.84 | 12.01 | 11.84 | 11.95 | 11.83 | 0.59% | 7,473,858 |
| Jan 15, 2026 | 11.73 | 11.93 | 11.67 | 11.88 | 11.76 | 0.17% | 6,619,549 |
| Jan 14, 2026 | 11.67 | 12.08 | 11.67 | 11.86 | 11.74 | 1.80% | 22,788,606 |
| Jan 13, 2026 | 11.39 | 11.67 | 11.39 | 11.65 | 11.53 | 3.19% | 12,504,748 |
| Jan 12, 2026 | 11.32 | 11.40 | 11.28 | 11.29 | 11.18 | -0.44% | 5,056,410 |
| Jan 9, 2026 | 11.27 | 11.46 | 11.27 | 11.34 | 11.23 | 0.71% | 5,839,186 |
| Jan 8, 2026 | 11.12 | 11.28 | 11.10 | 11.26 | 11.15 | 2.18% | 6,742,769 |
| Jan 7, 2026 | 11.02 | 11.06 | 10.95 | 11.02 | 10.91 | - | 5,686,360 |
| Jan 6, 2026 | 11.25 | 11.32 | 11.01 | 11.02 | 10.91 | -1.34% | 10,518,124 |
| Jan 5, 2026 | 11.22 | 11.24 | 10.95 | 11.17 | 11.06 | -1.41% | 12,649,286 |
| Jan 2, 2026 | 11.28 | 11.37 | 11.15 | 11.33 | 11.22 | 0.53% | 5,081,662 |
| Dec 31, 2025 | 11.29 | 11.31 | 11.25 | 11.27 | 11.16 | -0.35% | 2,897,403 |
| Dec 30, 2025 | 11.18 | 11.31 | 11.17 | 11.31 | 11.20 | 2.45% | 5,485,349 |
| Dec 29, 2025 | 11.01 | 11.08 | 10.96 | 11.04 | 10.93 | 0.45% | 4,554,734 |
| Dec 26, 2025 | 10.90 | 11.02 | 10.89 | 10.99 | 10.88 | -3.00% | 6,115,902 |
| Dec 24, 2025 | 11.34 | 11.34 | 11.23 | 11.33 | 10.90 | 0.35% | 1,889,142 |
| Dec 23, 2025 | 11.19 | 11.29 | 11.18 | 11.29 | 10.86 | 1.35% | 4,484,274 |
| Dec 22, 2025 | 11.29 | 11.31 | 11.14 | 11.14 | 10.72 | -0.36% | 6,527,414 |
| Dec 19, 2025 | 11.29 | 11.32 | 11.17 | 11.18 | 10.76 | -0.18% | 4,357,700 |
| Dec 18, 2025 | 11.26 | 11.32 | 11.15 | 11.20 | 10.77 | -0.44% | 6,440,272 |
| Dec 17, 2025 | 11.25 | 11.27 | 11.15 | 11.25 | 10.82 | - | 5,567,597 |
| Dec 16, 2025 | 11.47 | 11.50 | 11.20 | 11.25 | 10.82 | -3.60% | 8,929,273 |
| Dec 15, 2025 | 11.78 | 11.79 | 11.66 | 11.67 | 11.23 | 0.17% | 4,929,494 |
| Dec 12, 2025 | 11.74 | 11.75 | 11.54 | 11.65 | 11.21 | 0.69% | 6,776,106 |
| Dec 11, 2025 | 11.61 | 11.66 | 11.55 | 11.57 | 11.13 | -0.77% | 6,233,847 |
| Dec 10, 2025 | 11.64 | 11.71 | 11.50 | 11.66 | 11.22 | -0.68% | 6,798,148 |
| Dec 9, 2025 | 11.50 | 11.74 | 11.50 | 11.74 | 11.29 | 0.60% | 6,668,081 |
| Dec 8, 2025 | 11.66 | 11.78 | 11.57 | 11.67 | 11.23 | 1.57% | 7,441,234 |
| Dec 5, 2025 | 12.20 | 12.33 | 11.47 | 11.49 | 11.05 | -6.43% | 20,813,394 |
| Dec 4, 2025 | 12.36 | 12.38 | 12.21 | 12.28 | 11.81 | 0.99% | 6,321,537 |
| Dec 3, 2025 | 12.13 | 12.26 | 12.13 | 12.16 | 11.70 | 1.08% | 4,601,940 |