Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE: PBR · Real-Time Price · USD
18.25
+0.64 (3.66%)
Mar 9, 2026, 3:24 PM EDT - Market open
Petrobras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.02 | 18.50 | 17.97 | 18.47 | - | 4.94% | 51,125,664 |
| Mar 6, 2026 | 17.25 | 17.83 | 17.17 | 17.60 | 17.60 | 5.20% | 42,058,310 |
| Mar 5, 2026 | 16.67 | 16.80 | 16.46 | 16.73 | 16.73 | -0.24% | 29,823,636 |
| Mar 4, 2026 | 16.82 | 17.01 | 16.61 | 16.77 | 16.77 | -1.12% | 19,672,849 |
| Mar 3, 2026 | 17.00 | 17.30 | 16.68 | 16.96 | 16.96 | -2.08% | 47,609,214 |
| Mar 2, 2026 | 17.10 | 17.34 | 16.89 | 17.32 | 17.32 | 4.15% | 43,975,301 |
| Feb 27, 2026 | 16.76 | 16.92 | 16.54 | 16.63 | 16.63 | 0.12% | 19,861,893 |
| Feb 26, 2026 | 16.52 | 16.71 | 16.34 | 16.61 | 16.61 | -0.60% | 17,373,596 |
| Feb 25, 2026 | 16.55 | 16.73 | 16.36 | 16.71 | 16.71 | 1.03% | 18,941,063 |
| Feb 24, 2026 | 16.30 | 16.58 | 16.20 | 16.54 | 16.54 | 2.48% | 26,640,576 |
| Feb 23, 2026 | 15.93 | 16.48 | 15.90 | 16.14 | 16.14 | 2.22% | 25,594,539 |
| Feb 20, 2026 | 15.78 | 15.86 | 15.53 | 15.79 | 15.79 | 0.19% | 14,235,079 |
| Feb 19, 2026 | 15.58 | 15.84 | 15.52 | 15.76 | 15.76 | 3.07% | 20,090,740 |
| Feb 18, 2026 | 15.17 | 15.41 | 15.13 | 15.29 | 15.29 | 1.80% | 18,356,641 |
| Feb 17, 2026 | 15.09 | 15.16 | 14.81 | 15.02 | 15.02 | -1.12% | 12,751,338 |
| Feb 13, 2026 | 15.08 | 15.22 | 14.95 | 15.19 | 15.19 | -0.39% | 17,427,556 |
| Feb 12, 2026 | 15.69 | 15.73 | 15.13 | 15.25 | 15.25 | -3.66% | 27,670,729 |
| Feb 11, 2026 | 15.61 | 16.03 | 15.59 | 15.83 | 15.83 | 3.26% | 33,429,343 |
| Feb 10, 2026 | 15.20 | 15.39 | 15.05 | 15.33 | 15.33 | 0.39% | 15,270,063 |
| Feb 9, 2026 | 14.89 | 15.30 | 14.88 | 15.27 | 15.27 | 2.69% | 16,517,917 |
| Feb 6, 2026 | 14.97 | 15.09 | 14.81 | 14.87 | 14.87 | -0.20% | 16,354,756 |
| Feb 5, 2026 | 15.07 | 15.27 | 14.83 | 14.90 | 14.90 | -1.59% | 21,388,441 |
| Feb 4, 2026 | 15.24 | 15.32 | 14.98 | 15.14 | 15.14 | -0.92% | 24,691,995 |
| Feb 3, 2026 | 15.42 | 15.55 | 15.02 | 15.28 | 15.28 | 1.66% | 33,857,325 |
| Feb 2, 2026 | 14.94 | 15.04 | 14.50 | 15.03 | 15.03 | -2.02% | 39,195,540 |
| Jan 30, 2026 | 15.48 | 15.53 | 15.07 | 15.34 | 15.34 | -1.16% | 37,671,202 |
| Jan 29, 2026 | 15.80 | 15.94 | 15.36 | 15.52 | 15.52 | 0.91% | 40,397,371 |
| Jan 28, 2026 | 15.27 | 15.40 | 15.07 | 15.38 | 15.38 | 2.40% | 35,195,494 |
| Jan 27, 2026 | 14.73 | 15.04 | 14.72 | 15.02 | 15.02 | 4.74% | 36,832,154 |
| Jan 26, 2026 | 14.42 | 14.56 | 14.26 | 14.34 | 14.34 | 0.42% | 25,776,808 |
| Jan 23, 2026 | 14.08 | 14.39 | 13.96 | 14.28 | 14.28 | 3.70% | 32,005,487 |
| Jan 22, 2026 | 13.60 | 13.93 | 13.60 | 13.77 | 13.77 | 1.92% | 41,506,943 |
| Jan 21, 2026 | 13.00 | 13.60 | 13.00 | 13.51 | 13.51 | 5.30% | 51,390,928 |
| Jan 20, 2026 | 12.69 | 12.94 | 12.69 | 12.83 | 12.83 | 1.10% | 14,096,632 |
| Jan 16, 2026 | 12.63 | 12.75 | 12.57 | 12.69 | 12.69 | 0.63% | 11,805,338 |
| Jan 15, 2026 | 12.52 | 12.69 | 12.43 | 12.61 | 12.61 | -0.39% | 18,456,090 |
| Jan 14, 2026 | 12.34 | 12.96 | 12.31 | 12.66 | 12.66 | 2.93% | 54,761,879 |
| Jan 13, 2026 | 11.99 | 12.37 | 11.99 | 12.30 | 12.30 | 3.62% | 32,890,666 |
| Jan 12, 2026 | 11.92 | 12.04 | 11.87 | 11.87 | 11.87 | -0.08% | 11,842,207 |
| Jan 9, 2026 | 11.85 | 12.07 | 11.85 | 11.88 | 11.88 | 0.68% | 13,423,885 |
| Jan 8, 2026 | 11.59 | 11.86 | 11.59 | 11.80 | 11.80 | 2.25% | 17,015,313 |
| Jan 7, 2026 | 11.54 | 11.59 | 11.48 | 11.54 | 11.54 | -0.26% | 15,282,962 |
| Jan 6, 2026 | 11.82 | 11.89 | 11.55 | 11.57 | 11.57 | -1.45% | 21,149,606 |
| Jan 5, 2026 | 11.83 | 11.89 | 11.49 | 11.74 | 11.74 | -1.51% | 28,131,467 |
| Jan 2, 2026 | 11.88 | 11.95 | 11.73 | 11.92 | 11.92 | 0.59% | 9,977,210 |
| Dec 31, 2025 | 11.84 | 11.89 | 11.80 | 11.85 | 11.85 | -0.08% | 7,248,060 |
| Dec 30, 2025 | 11.75 | 11.92 | 11.74 | 11.86 | 11.86 | 2.33% | 13,363,380 |
| Dec 29, 2025 | 11.56 | 11.66 | 11.52 | 11.59 | 11.59 | 0.35% | 13,407,682 |
| Dec 26, 2025 | 11.51 | 11.62 | 11.43 | 11.55 | 11.55 | -2.37% | 11,479,904 |
| Dec 24, 2025 | 11.84 | 11.87 | 11.77 | 11.83 | 11.52 | - | 5,920,095 |
| Dec 23, 2025 | 11.77 | 11.86 | 11.76 | 11.83 | 11.52 | 0.94% | 10,895,465 |
| Dec 22, 2025 | 11.84 | 11.90 | 11.70 | 11.72 | 11.41 | -0.26% | 16,558,841 |
| Dec 19, 2025 | 11.75 | 11.86 | 11.72 | 11.75 | 11.44 | 0.26% | 16,457,130 |
| Dec 18, 2025 | 11.77 | 11.87 | 11.65 | 11.72 | 11.41 | -0.42% | 19,272,363 |
| Dec 17, 2025 | 11.79 | 11.83 | 11.68 | 11.77 | 11.46 | -0.17% | 24,094,126 |
| Dec 16, 2025 | 11.99 | 12.00 | 11.67 | 11.79 | 11.48 | -3.20% | 31,666,637 |
| Dec 15, 2025 | 12.33 | 12.35 | 12.17 | 12.18 | 11.86 | - | 15,998,056 |
| Dec 12, 2025 | 12.30 | 12.36 | 12.12 | 12.18 | 11.86 | 0.25% | 19,719,895 |
| Dec 11, 2025 | 12.20 | 12.25 | 12.12 | 12.15 | 11.83 | -0.65% | 12,727,503 |
| Dec 10, 2025 | 12.25 | 12.29 | 12.10 | 12.23 | 11.91 | -0.73% | 12,100,078 |
| Dec 9, 2025 | 12.10 | 12.34 | 12.08 | 12.32 | 12.00 | 0.65% | 16,250,918 |
| Dec 8, 2025 | 12.26 | 12.40 | 12.18 | 12.24 | 11.92 | 0.91% | 24,816,550 |
| Dec 5, 2025 | 12.82 | 12.96 | 12.09 | 12.13 | 11.81 | -5.82% | 41,176,600 |
| Dec 4, 2025 | 12.98 | 13.01 | 12.82 | 12.88 | 12.54 | 0.63% | 12,259,745 |
| Dec 3, 2025 | 12.75 | 12.93 | 12.75 | 12.80 | 12.47 | 1.51% | 10,893,751 |
| Dec 2, 2025 | 12.57 | 12.63 | 12.36 | 12.61 | 12.28 | 0.48% | 15,906,112 |
| Dec 1, 2025 | 12.46 | 12.74 | 12.44 | 12.55 | 12.22 | 0.08% | 13,725,019 |
| Nov 28, 2025 | 12.48 | 12.54 | 12.43 | 12.54 | 12.21 | -0.95% | 12,812,026 |
| Nov 26, 2025 | 12.66 | 12.78 | 12.58 | 12.66 | 12.33 | 0.32% | 15,291,862 |
| Nov 25, 2025 | 12.70 | 12.71 | 12.51 | 12.62 | 12.29 | -1.02% | 11,768,363 |
| Nov 24, 2025 | 12.79 | 12.87 | 12.68 | 12.75 | 12.42 | -0.08% | 12,416,791 |
| Nov 21, 2025 | 12.84 | 12.87 | 12.67 | 12.76 | 12.43 | -0.16% | 16,536,444 |
| Nov 20, 2025 | 13.08 | 13.12 | 12.75 | 12.78 | 12.45 | -1.84% | 16,231,438 |
| Nov 19, 2025 | 12.93 | 13.13 | 12.89 | 13.02 | 12.68 | -0.84% | 13,898,175 |
| Nov 18, 2025 | 13.04 | 13.20 | 12.97 | 13.13 | 12.79 | 0.08% | 13,169,448 |
| Nov 17, 2025 | 13.19 | 13.26 | 13.04 | 13.12 | 12.78 | -0.46% | 12,294,358 |
| Nov 14, 2025 | 13.06 | 13.35 | 13.06 | 13.18 | 12.84 | 1.15% | 16,138,267 |
| Nov 13, 2025 | 13.04 | 13.24 | 12.98 | 13.03 | 12.69 | 0.39% | 16,521,281 |
| Nov 12, 2025 | 13.23 | 13.30 | 12.82 | 12.98 | 12.64 | -3.64% | 26,744,039 |
| Nov 11, 2025 | 13.22 | 13.62 | 13.22 | 13.47 | 13.12 | 3.54% | 29,089,409 |
| Nov 10, 2025 | 12.97 | 13.13 | 12.77 | 13.01 | 12.67 | 1.17% | 24,175,203 |
| Nov 7, 2025 | 12.19 | 12.87 | 12.12 | 12.86 | 12.53 | 5.93% | 53,661,967 |
| Nov 6, 2025 | 12.25 | 12.27 | 12.11 | 12.14 | 11.82 | - | 23,423,081 |
| Nov 5, 2025 | 11.93 | 12.25 | 11.92 | 12.14 | 11.82 | 2.62% | 26,519,960 |
| Nov 4, 2025 | 11.71 | 11.86 | 11.64 | 11.83 | 11.52 | 0.08% | 18,870,030 |
| Nov 3, 2025 | 11.80 | 12.05 | 11.76 | 11.82 | 11.51 | 1.55% | 34,968,782 |
| Oct 31, 2025 | 11.79 | 11.81 | 11.59 | 11.64 | 11.34 | -0.68% | 19,224,693 |
| Oct 30, 2025 | 11.76 | 11.90 | 11.68 | 11.72 | 11.41 | -1.35% | 24,194,081 |
| Oct 29, 2025 | 11.90 | 11.95 | 11.85 | 11.88 | 11.57 | 0.08% | 23,171,085 |
| Oct 28, 2025 | 11.84 | 12.02 | 11.80 | 11.87 | 11.56 | 0.08% | 28,602,595 |
| Oct 27, 2025 | 11.87 | 11.89 | 11.70 | 11.86 | 11.55 | 1.02% | 23,913,574 |
| Oct 24, 2025 | 11.95 | 12.01 | 11.72 | 11.74 | 11.43 | -0.84% | 29,542,014 |
| Oct 23, 2025 | 12.08 | 12.10 | 11.82 | 11.84 | 11.53 | 0.94% | 30,680,015 |
| Oct 22, 2025 | 11.62 | 11.81 | 11.55 | 11.73 | 11.42 | 1.47% | 30,880,045 |
| Oct 21, 2025 | 11.72 | 11.74 | 11.46 | 11.56 | 11.26 | -1.11% | 32,663,535 |
| Oct 20, 2025 | 11.66 | 11.80 | 11.58 | 11.69 | 11.39 | 0.43% | 29,046,703 |
| Oct 17, 2025 | 11.54 | 11.77 | 11.50 | 11.64 | 11.34 | 0.69% | 23,279,366 |
| Oct 16, 2025 | 11.60 | 11.69 | 11.51 | 11.56 | 11.26 | -0.69% | 17,742,882 |
| Oct 15, 2025 | 11.80 | 11.91 | 11.60 | 11.64 | 11.34 | -1.27% | 30,198,917 |
| Oct 14, 2025 | 11.65 | 11.90 | 11.65 | 11.79 | 11.48 | -0.25% | 21,644,621 |