Petroleo Brasileiro S.A. Petrobras ADS
PBR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $21.60 | $21.82 | $21.00 | $21.16 | -4.04% | 26.14M |
| Oct 30, 2026 | $21.95 | $22.38 | $21.85 | $22.05 | +0.68% | 24.23M |
| Oct 29, 2026 | $21.87 | $22.31 | $21.47 | $21.90 | -0.59% | 28.42M |
| Oct 28, 2026 | $22.27 | $22.53 | $21.88 | $22.03 | -1.21% | 31.03M |
| Oct 27, 2026 | $22.60 | $22.97 | $22.17 | $22.30 | -0.89% | 37.44M |
| Oct 26, 2026 | $21.71 | $22.76 | $21.36 | $22.50 | -13.99% | 102.62M |
| Oct 23, 2026 | $25.96 | $26.39 | $25.79 | $26.16 | +2.11% | 25.14M |
| Oct 22, 2026 | $25.94 | $25.99 | $25.09 | $25.62 | -0.16% | 13.12M |
| Oct 21, 2026 | $25.89 | $26.04 | $25.66 | $25.66 | -0.16% | 16.17M |
| Oct 20, 2026 | $26.04 | $26.04 | $25.30 | $25.70 | +0.55% | 21.63M |
| Oct 19, 2026 | $25.90 | $26.12 | $25.45 | $25.56 | -1.69% | 15.15M |
| Oct 16, 2026 | $25.69 | $26.10 | $25.42 | $26.00 | +2.77% | 24.02M |
| Oct 15, 2026 | $25.62 | $25.81 | $25.11 | $25.30 | -2.47% | 18.12M |
| Oct 14, 2026 | $25.64 | $25.96 | $25.55 | $25.94 | +1.73% | 19.73M |
| Oct 13, 2026 | $25.26 | $25.59 | $25.12 | $25.50 | +0.31% | 17.57M |
| Oct 12, 2026 | $25.44 | $25.80 | $25.28 | $25.42 | +0.47% | 13.28M |
| Oct 9, 2026 | $24.62 | $25.60 | $24.61 | $25.30 | +2.47% | 26.20M |
| Oct 8, 2026 | $24.40 | $24.85 | $24.26 | $24.69 | +2.92% | 30.40M |
| Oct 7, 2026 | $23.82 | $24.24 | $23.61 | $23.99 | +0.80% | 30.33M |
| Oct 6, 2026 | $24.05 | $24.11 | $23.72 | $23.80 | -1.41% | 39.28M |
| Oct 5, 2026 | $23.98 | $24.76 | $23.54 | $24.14 | +11.50% | 70.27M |
| Oct 2, 2026 | $20.82 | $21.65 | $20.77 | $21.65 | +3.19% | 21.07M |
| Oct 1, 2026 | $20.84 | $21.11 | $20.73 | $20.98 | +0.53% | 20.43M |
| Sep 30, 2026 | $20.99 | $21.34 | $20.84 | $20.87 | +1.07% | 25.29M |
| Sep 29, 2026 | $20.29 | $20.66 | $20.24 | $20.65 | 0.00% | 16.85M |
| Sep 28, 2026 | $20.60 | $20.92 | $20.52 | $20.65 | +1.37% | 18.49M |
| Sep 25, 2026 | $20.51 | $20.58 | $20.20 | $20.37 | -2.26% | 14.92M |
| Sep 24, 2026 | $21.14 | $21.42 | $20.83 | $20.84 | -1.42% | 15.94M |
| Sep 23, 2026 | $21.15 | $21.43 | $20.98 | $21.14 | +1.83% | 27.53M |
| Sep 22, 2026 | $20.38 | $20.82 | $20.24 | $20.76 | +0.63% | 20.92M |
| Sep 21, 2026 | $20.74 | $20.94 | $20.54 | $20.63 | -0.82% | 22.40M |
| Sep 18, 2026 | $20.75 | $20.90 | $20.68 | $20.80 | -0.67% | 15.01M |
| Sep 17, 2026 | $20.78 | $21.09 | $20.58 | $20.94 | +0.14% | 12.78M |
| Sep 16, 2026 | $21.42 | $21.43 | $20.81 | $20.91 | -3.95% | 24.62M |
| Sep 15, 2026 | $21.18 | $21.99 | $21.18 | $21.77 | +2.93% | 23.84M |
| Sep 14, 2026 | $21.23 | $21.33 | $20.98 | $21.15 | -0.24% | 13.64M |
| Sep 11, 2026 | $21.21 | $21.35 | $20.93 | $21.20 | -0.84% | 18.24M |
| Sep 10, 2026 | $21.14 | $21.59 | $20.83 | $21.38 | +2.15% | 34.56M |
| Sep 9, 2026 | $21.11 | $21.25 | $20.80 | $20.93 | +0.48% | 27.18M |
| Sep 8, 2026 | $20.66 | $21.03 | $20.55 | $20.83 | +3.53% | 28.82M |
| Sep 4, 2026 | $20.25 | $20.46 | $20.12 | $20.12 | -1.90% | 18.78M |
| Sep 3, 2026 | $21.18 | $21.26 | $20.47 | $20.51 | -1.68% | 27.97M |
| Sep 2, 2026 | $20.21 | $21.01 | $20.12 | $20.86 | +2.61% | 24.31M |
| Sep 1, 2026 | $19.68 | $20.34 | $19.65 | $20.33 | +5.06% | 31.12M |
| Aug 31, 2026 | $19.18 | $19.49 | $18.95 | $19.35 | +4.43% | 21.23M |
| Aug 28, 2026 | $18.31 | $18.54 | $18.18 | $18.53 | +1.53% | 22.09M |
| Aug 27, 2026 | $17.79 | $18.39 | $17.54 | $18.25 | +2.76% | 19.64M |
| Aug 26, 2026 | $17.73 | $18.11 | $17.56 | $17.76 | -0.50% | 29.00M |
| Aug 25, 2026 | $18.08 | $18.13 | $17.70 | $17.85 | -4.03% | 28.76M |
| Aug 24, 2026 | $18.70 | $18.73 | $18.41 | $18.60 | -2.87% | 19.90M |
| Aug 21, 2026 | $19.14 | $19.28 | $19.03 | $19.15 | +0.74% | 17.49M |
| Aug 20, 2026 | $18.79 | $19.26 | $18.76 | $19.01 | +2.54% | 26.88M |
| Aug 19, 2026 | $18.69 | $18.95 | $18.50 | $18.54 | +1.98% | 17.68M |
| Aug 18, 2026 | $18.49 | $18.54 | $18.11 | $18.18 | -0.38% | 12.91M |
| Aug 17, 2026 | $18.19 | $18.28 | $17.93 | $18.25 | +2.07% | 19.81M |
| Aug 14, 2026 | $18.00 | $18.10 | $17.82 | $17.88 | -0.06% | 10.87M |
| Aug 13, 2026 | $17.65 | $17.98 | $17.60 | $17.89 | +0.73% | 13.91M |
| Aug 12, 2026 | $17.78 | $18.06 | $17.74 | $17.76 | -0.95% | 15.09M |
| Aug 11, 2026 | $18.38 | $18.38 | $17.80 | $17.93 | -2.18% | 18.63M |
| Aug 10, 2026 | $18.14 | $18.54 | $18.00 | $18.33 | — | 12.34M |
