Skip to main content
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE: PBR · Real-Time Price · USD
16.29
-0.23 (-1.39%)
At close: Jun 26, 2026, 4:00 PM EDT
16.31
+0.02 (0.12%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Petrobras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.4016.4216.2516.2916.29-1.39%12,172,583
Jun 25, 202616.3816.5916.1916.5216.520.43%9,148,777
Jun 24, 202616.5116.5416.2816.4516.45-3.41%14,112,892
Jun 23, 202616.7917.1016.7517.0317.030.12%10,245,752
Jun 22, 202616.8417.0116.6317.0117.011.55%13,221,342
Jun 18, 202616.5316.7716.2216.7516.75-0.24%21,332,935
Jun 17, 202617.1117.2816.7716.7916.79-1.52%13,204,708
Jun 16, 202616.9617.1816.9317.0517.05-1.67%23,643,161
Jun 15, 202617.6917.7817.2917.3417.34-5.66%20,663,697
Jun 12, 202618.0018.4017.9318.3818.380.77%10,478,177
Jun 11, 202618.2718.5118.1018.2418.240.72%15,332,160
Jun 10, 202617.8318.3517.8318.1118.111.63%18,230,059
Jun 9, 202617.8417.9417.6717.8217.820.39%15,249,237
Jun 8, 202617.8017.9717.6317.7517.75-12,517,069
Jun 5, 202617.9318.0617.6917.7517.75-1.72%13,344,307
Jun 4, 202617.9818.1417.8618.0618.06-0.71%9,054,986
Jun 3, 202618.5118.5718.1918.1918.19-1.65%13,729,197
Jun 2, 202618.7718.9018.6918.7218.49-0.74%14,621,578
Jun 1, 202618.9919.2018.7518.8618.630.48%15,403,311
May 29, 202618.6718.8018.5118.7718.54-0.32%16,615,196
May 28, 202619.1519.1818.8118.8318.60-0.69%11,565,983
May 27, 202618.9019.1618.7918.9618.73-2.27%17,996,921
May 26, 202619.5319.6619.3519.4019.17-2.51%17,225,894
May 22, 202619.7319.9819.6219.9019.66-0.65%10,825,663
May 21, 202620.2120.4819.9720.0319.791.01%16,246,471
May 20, 202620.3420.6619.8319.8319.59-2.84%17,867,813
May 19, 202620.3320.5620.1220.4120.16-1.40%22,260,444
May 18, 202619.7120.7119.5620.7020.453.86%22,493,014
May 15, 202619.6719.9619.5719.9319.690.76%13,684,753
May 14, 202619.6020.0019.5919.7819.540.97%14,153,331
May 13, 202620.3220.3819.5019.5919.35-4.44%19,823,537
May 12, 202620.2820.7020.1620.5020.25-1.20%22,555,274
May 11, 202620.5620.8920.3220.7520.502.07%20,950,386
May 8, 202620.6020.6420.3120.3320.09-0.20%14,622,572
May 7, 202620.5220.5319.9220.3720.12-2.58%28,115,484
May 6, 202621.0321.1620.7820.9120.66-3.95%28,510,871
May 5, 202621.7722.0521.6321.7721.51-1.09%13,466,414
May 4, 202622.1422.2421.8522.0121.750.50%12,283,762
May 1, 202621.8522.0221.4221.9021.64-0.59%9,260,045
Apr 30, 202621.6622.0921.5122.0321.760.82%14,861,200
Apr 29, 202621.4921.9721.4121.8521.592.92%20,681,537
Apr 28, 202621.1521.4020.9921.2320.971.29%17,602,260
Apr 27, 202621.2021.5020.9420.9620.710.43%19,635,810
Apr 24, 202620.9220.9220.4820.8720.62-0.97%15,347,849
Apr 23, 202621.3021.4521.1221.2720.820.42%12,269,898
Apr 22, 202621.2221.3220.9321.1820.730.14%16,523,518
Apr 21, 202620.7821.2920.7721.1520.701.88%13,579,575
Apr 20, 202620.6620.8220.5520.7620.321.52%18,590,679
Apr 17, 202620.2820.5419.7620.4520.02-4.88%42,475,706
Apr 16, 202620.5521.6020.4821.5021.054.67%31,948,438
Apr 15, 202620.8221.0320.4520.5420.11-2.24%19,894,325
Apr 14, 202621.5921.6520.8621.0120.57-4.37%30,275,936
Apr 13, 202621.8522.0521.6921.9721.512.14%27,666,253
Apr 10, 202620.8121.5420.8121.5121.063.96%27,516,556
Apr 9, 202620.3720.9720.3120.6920.253.55%30,718,772
Apr 8, 202619.1920.0519.1119.9819.56-3.52%51,364,906
Apr 7, 202620.9521.1120.5920.7120.27-0.72%15,159,264
Apr 6, 202620.6820.8920.4720.8620.421.46%15,172,731
Apr 2, 202620.6921.0220.4520.5620.132.39%30,490,117
Apr 1, 202620.3620.5619.7820.0819.66-3.23%58,051,393
Mar 31, 202620.8621.3320.2420.7520.31-0.29%51,315,325
Mar 30, 202620.8321.4020.6020.8120.370.19%50,458,663
Mar 27, 202620.3820.7920.2820.7720.332.16%29,828,267
Mar 26, 202619.9720.6119.9420.3319.902.57%33,734,824
Mar 25, 202619.4520.0119.4519.8219.400.35%23,012,139
Mar 24, 202619.4220.0019.3619.7519.332.49%29,999,182
Mar 23, 202618.7419.4218.5319.2718.862.50%53,003,486
Mar 20, 202619.4219.4318.6918.8018.40-4.95%40,991,647
Mar 19, 202619.7620.2819.6919.7819.360.05%40,763,526
Mar 18, 202619.6119.8819.6119.7719.351.33%28,823,332
Mar 17, 202619.5219.8919.3519.5119.101.77%27,263,566
Mar 16, 202618.8319.2918.7019.1718.773.23%28,739,923
Mar 13, 202618.8718.9718.5518.5718.18-2.11%34,245,151
Mar 12, 202619.1619.2918.5218.9718.57-0.11%54,283,469
Mar 11, 202618.3019.0218.2918.9918.595.56%43,658,986
Mar 10, 202617.9118.2117.7217.9917.61-0.94%34,249,639
Mar 9, 202618.0218.5617.9718.1617.783.18%77,185,372
Mar 6, 202617.2517.8317.1717.6017.235.20%42,130,713
Mar 5, 202616.6716.8016.4616.7316.38-0.24%30,022,511
Mar 4, 202616.8217.0116.6116.7716.42-1.12%19,688,327
Mar 3, 202617.0017.3016.6816.9616.60-2.08%48,125,521
Mar 2, 202617.1017.3416.8917.3216.954.15%44,272,503
Feb 27, 202616.7616.9216.5416.6316.280.12%19,928,433
Feb 26, 202616.5216.7116.3416.6116.26-0.60%17,437,402
Feb 25, 202616.5516.7316.3616.7116.361.03%18,988,201
Feb 24, 202616.3016.5816.2016.5416.192.48%26,693,459
Feb 23, 202615.9316.4815.9016.1415.802.22%25,638,253
Feb 20, 202615.7815.8615.5315.7915.460.19%14,239,709
Feb 19, 202615.5815.8415.5215.7615.433.07%20,225,712
Feb 18, 202615.1715.4115.1315.2914.971.80%18,376,326
Feb 17, 202615.0915.1614.8115.0214.70-1.12%13,193,379
Feb 13, 202615.0815.2214.9515.1914.87-0.39%17,436,513
Feb 12, 202615.6915.7315.1315.2514.93-3.66%27,706,170
Feb 11, 202615.6116.0315.5915.8315.503.26%33,471,309
Feb 10, 202615.2015.3915.0515.3315.010.39%15,943,264
Feb 9, 202614.8915.3014.8815.2714.952.69%17,446,711
Feb 6, 202614.9715.0914.8114.8714.56-0.20%16,386,692
Feb 5, 202615.0715.2714.8314.9014.59-1.59%21,414,423
Feb 4, 202615.2415.3214.9815.1414.82-0.92%24,711,691
Feb 3, 202615.4215.5515.0215.2814.961.66%33,867,135