Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE: PBR · Real-Time Price · USD
21.23
+0.27 (1.29%)
At close: Apr 28, 2026, 4:00 PM EDT
21.20
-0.03 (-0.14%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Petrobras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.15 | 21.40 | 20.99 | 21.23 | 21.23 | 1.29% | 14,261,242 |
| Apr 27, 2026 | 21.20 | 21.50 | 20.94 | 20.96 | 20.96 | 0.43% | 19,630,334 |
| Apr 24, 2026 | 20.92 | 20.92 | 20.48 | 20.87 | 20.87 | -1.88% | 15,141,728 |
| Apr 23, 2026 | 21.30 | 21.45 | 21.12 | 21.27 | 21.08 | 0.42% | 11,763,431 |
| Apr 22, 2026 | 21.22 | 21.32 | 20.93 | 21.18 | 20.99 | 0.14% | 16,523,518 |
| Apr 21, 2026 | 20.78 | 21.29 | 20.77 | 21.15 | 20.96 | 1.88% | 13,579,575 |
| Apr 20, 2026 | 20.66 | 20.82 | 20.55 | 20.76 | 20.57 | 1.52% | 18,590,679 |
| Apr 17, 2026 | 20.28 | 20.54 | 19.76 | 20.45 | 20.26 | -4.88% | 42,475,706 |
| Apr 16, 2026 | 20.55 | 21.60 | 20.48 | 21.50 | 21.30 | 4.67% | 31,948,438 |
| Apr 15, 2026 | 20.82 | 21.03 | 20.45 | 20.54 | 20.35 | -2.24% | 19,894,325 |
| Apr 14, 2026 | 21.59 | 21.65 | 20.86 | 21.01 | 20.82 | -4.37% | 30,275,936 |
| Apr 13, 2026 | 21.85 | 22.05 | 21.69 | 21.97 | 21.77 | 2.14% | 27,666,253 |
| Apr 10, 2026 | 20.81 | 21.54 | 20.81 | 21.51 | 21.31 | 3.96% | 27,516,556 |
| Apr 9, 2026 | 20.37 | 20.97 | 20.31 | 20.69 | 20.50 | 3.55% | 30,718,772 |
| Apr 8, 2026 | 19.19 | 20.05 | 19.11 | 19.98 | 19.80 | -3.52% | 51,364,906 |
| Apr 7, 2026 | 20.95 | 21.11 | 20.59 | 20.71 | 20.52 | -0.72% | 15,159,264 |
| Apr 6, 2026 | 20.68 | 20.89 | 20.47 | 20.86 | 20.67 | 1.46% | 15,172,731 |
| Apr 2, 2026 | 20.69 | 21.02 | 20.45 | 20.56 | 20.37 | 2.39% | 30,490,117 |
| Apr 1, 2026 | 20.36 | 20.56 | 19.78 | 20.08 | 19.90 | -3.23% | 58,051,393 |
| Mar 31, 2026 | 20.86 | 21.33 | 20.24 | 20.75 | 20.56 | -0.29% | 51,315,325 |
| Mar 30, 2026 | 20.83 | 21.40 | 20.60 | 20.81 | 20.62 | 0.19% | 50,458,663 |
| Mar 27, 2026 | 20.38 | 20.79 | 20.28 | 20.77 | 20.58 | 2.16% | 29,828,267 |
| Mar 26, 2026 | 19.97 | 20.61 | 19.94 | 20.33 | 20.14 | 2.57% | 33,734,824 |
| Mar 25, 2026 | 19.45 | 20.01 | 19.45 | 19.82 | 19.64 | 0.35% | 23,012,139 |
| Mar 24, 2026 | 19.42 | 20.00 | 19.36 | 19.75 | 19.57 | 2.49% | 29,999,182 |
| Mar 23, 2026 | 18.74 | 19.42 | 18.53 | 19.27 | 19.09 | 2.50% | 53,003,486 |
| Mar 20, 2026 | 19.42 | 19.43 | 18.69 | 18.80 | 18.63 | -4.95% | 40,991,647 |
| Mar 19, 2026 | 19.76 | 20.28 | 19.69 | 19.78 | 19.60 | 0.05% | 40,763,526 |
| Mar 18, 2026 | 19.61 | 19.88 | 19.61 | 19.77 | 19.59 | 1.33% | 28,823,332 |
| Mar 17, 2026 | 19.52 | 19.89 | 19.35 | 19.51 | 19.33 | 1.77% | 27,263,566 |
| Mar 16, 2026 | 18.83 | 19.29 | 18.70 | 19.17 | 18.99 | 3.23% | 28,739,923 |
| Mar 13, 2026 | 18.87 | 18.97 | 18.55 | 18.57 | 18.40 | -2.11% | 34,245,151 |
| Mar 12, 2026 | 19.16 | 19.29 | 18.52 | 18.97 | 18.80 | -0.11% | 54,283,469 |
| Mar 11, 2026 | 18.30 | 19.02 | 18.29 | 18.99 | 18.82 | 5.56% | 43,658,986 |
| Mar 10, 2026 | 17.91 | 18.21 | 17.72 | 17.99 | 17.83 | -0.94% | 34,249,639 |
| Mar 9, 2026 | 18.02 | 18.56 | 17.97 | 18.16 | 17.99 | 3.18% | 77,185,372 |
| Mar 6, 2026 | 17.25 | 17.83 | 17.17 | 17.60 | 17.44 | 5.20% | 42,130,713 |
| Mar 5, 2026 | 16.67 | 16.80 | 16.46 | 16.73 | 16.58 | -0.24% | 30,022,511 |
| Mar 4, 2026 | 16.82 | 17.01 | 16.61 | 16.77 | 16.62 | -1.12% | 19,688,327 |
| Mar 3, 2026 | 17.00 | 17.30 | 16.68 | 16.96 | 16.80 | -2.08% | 48,125,521 |
| Mar 2, 2026 | 17.10 | 17.34 | 16.89 | 17.32 | 17.16 | 4.15% | 44,272,503 |
| Feb 27, 2026 | 16.76 | 16.92 | 16.54 | 16.63 | 16.48 | 0.12% | 19,928,433 |
| Feb 26, 2026 | 16.52 | 16.71 | 16.34 | 16.61 | 16.46 | -0.60% | 17,437,402 |
| Feb 25, 2026 | 16.55 | 16.73 | 16.36 | 16.71 | 16.56 | 1.03% | 18,988,201 |
| Feb 24, 2026 | 16.30 | 16.58 | 16.20 | 16.54 | 16.39 | 2.48% | 26,693,459 |
| Feb 23, 2026 | 15.93 | 16.48 | 15.90 | 16.14 | 15.99 | 2.22% | 25,638,253 |
| Feb 20, 2026 | 15.78 | 15.86 | 15.53 | 15.79 | 15.65 | 0.19% | 14,239,709 |
| Feb 19, 2026 | 15.58 | 15.84 | 15.52 | 15.76 | 15.62 | 3.07% | 20,225,712 |
| Feb 18, 2026 | 15.17 | 15.41 | 15.13 | 15.29 | 15.15 | 1.80% | 18,376,326 |
| Feb 17, 2026 | 15.09 | 15.16 | 14.81 | 15.02 | 14.88 | -1.12% | 13,193,379 |
| Feb 13, 2026 | 15.08 | 15.22 | 14.95 | 15.19 | 15.05 | -0.39% | 17,436,513 |
| Feb 12, 2026 | 15.69 | 15.73 | 15.13 | 15.25 | 15.11 | -3.66% | 27,706,170 |
| Feb 11, 2026 | 15.61 | 16.03 | 15.59 | 15.83 | 15.69 | 3.26% | 33,471,309 |
| Feb 10, 2026 | 15.20 | 15.39 | 15.05 | 15.33 | 15.19 | 0.39% | 15,943,264 |
| Feb 9, 2026 | 14.89 | 15.30 | 14.88 | 15.27 | 15.13 | 2.69% | 17,446,711 |
| Feb 6, 2026 | 14.97 | 15.09 | 14.81 | 14.87 | 14.73 | -0.20% | 16,386,692 |
| Feb 5, 2026 | 15.07 | 15.27 | 14.83 | 14.90 | 14.76 | -1.59% | 21,414,423 |
| Feb 4, 2026 | 15.24 | 15.32 | 14.98 | 15.14 | 15.00 | -0.92% | 24,711,691 |
| Feb 3, 2026 | 15.42 | 15.55 | 15.02 | 15.28 | 15.14 | 1.66% | 33,867,135 |
| Feb 2, 2026 | 14.94 | 15.04 | 14.50 | 15.03 | 14.89 | -2.02% | 39,216,598 |
| Jan 30, 2026 | 15.48 | 15.53 | 15.07 | 15.34 | 15.20 | -1.16% | 37,673,106 |
| Jan 29, 2026 | 15.80 | 15.94 | 15.36 | 15.52 | 15.38 | 0.91% | 40,418,671 |
| Jan 28, 2026 | 15.27 | 15.40 | 15.07 | 15.38 | 15.24 | 2.40% | 37,940,558 |
| Jan 27, 2026 | 14.73 | 15.04 | 14.72 | 15.02 | 14.88 | 4.74% | 37,161,194 |
| Jan 26, 2026 | 14.42 | 14.56 | 14.26 | 14.34 | 14.21 | 0.42% | 25,817,554 |
| Jan 23, 2026 | 14.08 | 14.39 | 13.96 | 14.28 | 14.15 | 3.70% | 32,111,386 |
| Jan 22, 2026 | 13.60 | 13.93 | 13.60 | 13.77 | 13.64 | 1.92% | 41,525,839 |
| Jan 21, 2026 | 13.00 | 13.60 | 13.00 | 13.51 | 13.39 | 5.30% | 51,506,704 |
| Jan 20, 2026 | 12.69 | 12.94 | 12.69 | 12.83 | 12.71 | 1.10% | 14,564,180 |
| Jan 16, 2026 | 12.63 | 12.75 | 12.57 | 12.69 | 12.57 | 0.63% | 11,851,525 |
| Jan 15, 2026 | 12.52 | 12.69 | 12.43 | 12.61 | 12.49 | -0.39% | 18,466,124 |
| Jan 14, 2026 | 12.34 | 12.96 | 12.31 | 12.66 | 12.54 | 2.93% | 54,822,392 |
| Jan 13, 2026 | 11.99 | 12.37 | 11.99 | 12.30 | 12.19 | 3.62% | 32,943,893 |
| Jan 12, 2026 | 11.92 | 12.04 | 11.87 | 11.87 | 11.76 | -0.08% | 11,864,849 |
| Jan 9, 2026 | 11.85 | 12.07 | 11.85 | 11.88 | 11.77 | 0.68% | 13,438,087 |
| Jan 8, 2026 | 11.59 | 11.86 | 11.59 | 11.80 | 11.69 | 2.25% | 17,034,466 |
| Jan 7, 2026 | 11.54 | 11.59 | 11.48 | 11.54 | 11.43 | -0.26% | 15,302,113 |
| Jan 6, 2026 | 11.82 | 11.89 | 11.55 | 11.57 | 11.46 | -1.45% | 21,177,867 |
| Jan 5, 2026 | 11.83 | 11.89 | 11.49 | 11.74 | 11.63 | -1.51% | 28,166,475 |
| Jan 2, 2026 | 11.88 | 11.95 | 11.73 | 11.92 | 11.81 | 0.59% | 10,001,763 |
| Dec 31, 2025 | 11.84 | 11.89 | 11.80 | 11.85 | 11.74 | -0.08% | 7,269,245 |
| Dec 30, 2025 | 11.75 | 11.92 | 11.74 | 11.86 | 11.75 | 2.33% | 13,398,543 |
| Dec 29, 2025 | 11.56 | 11.66 | 11.52 | 11.59 | 11.48 | 0.35% | 13,419,279 |
| Dec 26, 2025 | 11.51 | 11.62 | 11.43 | 11.55 | 11.44 | -2.37% | 11,492,934 |
| Dec 24, 2025 | 11.84 | 11.87 | 11.77 | 11.83 | 11.40 | - | 5,920,095 |
| Dec 23, 2025 | 11.77 | 11.86 | 11.76 | 11.83 | 11.40 | 0.94% | 10,895,465 |
| Dec 22, 2025 | 11.84 | 11.90 | 11.70 | 11.72 | 11.30 | -0.26% | 16,558,841 |
| Dec 19, 2025 | 11.75 | 11.86 | 11.72 | 11.75 | 11.33 | 0.26% | 16,457,130 |
| Dec 18, 2025 | 11.77 | 11.87 | 11.65 | 11.72 | 11.30 | -0.42% | 19,272,363 |
| Dec 17, 2025 | 11.79 | 11.83 | 11.68 | 11.77 | 11.35 | -0.17% | 24,094,126 |
| Dec 16, 2025 | 11.99 | 12.00 | 11.67 | 11.79 | 11.37 | -3.20% | 31,666,637 |
| Dec 15, 2025 | 12.33 | 12.35 | 12.17 | 12.18 | 11.74 | - | 15,998,056 |
| Dec 12, 2025 | 12.30 | 12.36 | 12.12 | 12.18 | 11.74 | 0.25% | 19,719,895 |
| Dec 11, 2025 | 12.20 | 12.25 | 12.12 | 12.15 | 11.71 | -0.65% | 12,727,503 |
| Dec 10, 2025 | 12.25 | 12.29 | 12.10 | 12.23 | 11.79 | -0.73% | 12,100,078 |
| Dec 9, 2025 | 12.10 | 12.34 | 12.08 | 12.32 | 11.88 | 0.65% | 16,250,918 |
| Dec 8, 2025 | 12.26 | 12.40 | 12.18 | 12.24 | 11.80 | 0.91% | 24,816,550 |
| Dec 5, 2025 | 12.82 | 12.96 | 12.09 | 12.13 | 11.69 | -5.82% | 41,176,600 |
| Dec 4, 2025 | 12.98 | 13.01 | 12.82 | 12.88 | 12.42 | 0.63% | 12,259,745 |
| Dec 3, 2025 | 12.75 | 12.93 | 12.75 | 12.80 | 12.34 | 1.51% | 10,893,751 |