Petroleo Brasileiro S.A. Petrobras ADS
PBR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +2.06% | 12.34M |
| Aug 7, 2026 | $18.74 | $18.76 | $17.93 | $17.96 | -3.02% | 28.53M |
| Aug 6, 2026 | $18.66 | $18.67 | $18.46 | $18.52 | +0.87% | 13.19M |
| Aug 5, 2026 | $18.97 | $18.98 | $18.30 | $18.36 | -1.92% | 14.92M |
| Aug 4, 2026 | $18.80 | $18.90 | $18.51 | $18.72 | -1.78% | 14.68M |
| Aug 3, 2026 | $19.00 | $19.22 | $18.92 | $19.06 | -1.75% | 11.13M |
| Jul 31, 2026 | $19.20 | $19.46 | $18.91 | $19.40 | +1.46% | 11.62M |
| Jul 30, 2026 | $18.54 | $19.15 | $18.54 | $19.12 | +2.85% | 14.57M |
| Jul 29, 2026 | $18.69 | $18.70 | $18.43 | $18.59 | +2.88% | 13.97M |
| Jul 28, 2026 | $18.05 | $18.45 | $18.00 | $18.07 | +0.39% | 19.11M |
| Jul 27, 2026 | $18.17 | $18.30 | $17.96 | $18.00 | -4.10% | 15.14M |
| Jul 24, 2026 | $18.89 | $19.14 | $18.71 | $18.77 | -1.21% | 13.89M |
| Jul 23, 2026 | $19.23 | $19.31 | $18.96 | $19.00 | +0.58% | 13.14M |
| Jul 22, 2026 | $18.77 | $19.12 | $18.76 | $18.89 | +1.89% | 13.21M |
| Jul 21, 2026 | $18.32 | $18.55 | $18.19 | $18.54 | +1.92% | 14.35M |
| Jul 20, 2026 | $17.87 | $18.31 | $17.78 | $18.19 | +1.22% | 13.07M |
| Jul 17, 2026 | $17.75 | $18.00 | $17.70 | $17.97 | +2.86% | 15.67M |
| Jul 16, 2026 | $17.87 | $17.90 | $17.44 | $17.47 | -2.18% | 13.73M |
| Jul 15, 2026 | $17.97 | $18.01 | $17.68 | $17.86 | -0.33% | 11.39M |
| Jul 14, 2026 | $18.07 | $18.16 | $17.79 | $17.92 | +0.22% | 13.03M |
| Jul 13, 2026 | $17.62 | $17.92 | $17.57 | $17.88 | +3.23% | 20.56M |
| Jul 10, 2026 | $17.14 | $17.35 | $17.10 | $17.32 | +1.70% | 13.95M |
| Jul 9, 2026 | $17.26 | $17.28 | $16.88 | $17.03 | -1.22% | 20.03M |
| Jul 8, 2026 | $17.15 | $17.29 | $16.81 | $17.24 | +3.48% | 25.96M |
| Jul 7, 2026 | $16.40 | $16.80 | $16.34 | $16.66 | +2.46% | 20.83M |
| Jul 6, 2026 | $16.17 | $16.28 | $16.13 | $16.26 | +0.93% | 13.63M |
| Jul 2, 2026 | $16.17 | $16.45 | $16.00 | $16.11 | +0.75% | 12.18M |
| Jul 1, 2026 | $15.93 | $16.16 | $15.86 | $15.99 | -1.05% | 12.93M |
| Jun 30, 2026 | $16.28 | $16.34 | $16.12 | $16.16 | -0.74% | 15.25M |
| Jun 29, 2026 | $16.38 | $16.43 | $16.22 | $16.28 | -0.06% | 9.10M |
| Jun 26, 2026 | $16.40 | $16.42 | $16.25 | $16.29 | -1.39% | 12.18M |
| Jun 25, 2026 | $16.38 | $16.59 | $16.19 | $16.52 | +0.43% | 9.15M |
| Jun 24, 2026 | $16.51 | $16.54 | $16.28 | $16.45 | -3.41% | 14.12M |
| Jun 23, 2026 | $16.79 | $17.10 | $16.75 | $17.03 | +0.12% | 10.26M |
| Jun 22, 2026 | $16.84 | $17.01 | $16.63 | $17.01 | +1.55% | 13.23M |
| Jun 18, 2026 | $16.53 | $16.77 | $16.22 | $16.75 | -0.24% | 21.86M |
| Jun 17, 2026 | $17.11 | $17.28 | $16.77 | $16.79 | — | 13.24M |
