PBR Historical Price | Market Close

Petróleo Brasileiro S.A. - Petrobras

High: 22.03; on 04/30/26
Low: 11.54; on 01/07/26
Average: 16.1386; 22.1mm
Net Chg: 8.59; +70.18%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	20.83	28,808,600
Fr 09/04/26	20.12	18,780,100
Th 09/03/26	20.51	27,964,000
We 09/02/26	20.86	24,307,100
Tu 09/01/26	20.33	31,038,227
Mo 08/31/26	19.35	21,215,832
Fr 08/28/26	18.53	18,768,796
Th 08/27/26	18.25	19,597,516
We 08/26/26	17.76	28,992,149
Tu 08/25/26	17.85	28,748,632
Mo 08/24/26	18.60	19,892,852
Fr 08/21/26	19.15	17,485,800
Th 08/20/26	19.01	26,884,700
We 08/19/26	18.54	17,680,900
Tu 08/18/26	18.18	12,909,200
Mo 08/17/26	18.25	19,812,200
Fr 08/14/26	17.88	10,872,300
Th 08/13/26	17.89	13,913,500
We 08/12/26	17.76	15,093,600
Tu 08/11/26	17.93	18,630,900
Mo 08/10/26	18.33	12,343,300
Fr 08/07/26	17.96	28,530,100

Date	Last Price	Volume
Th 08/06/26	18.52	13,193,400
We 08/05/26	18.36	14,921,000
Tu 08/04/26	18.72	14,675,000
Mo 08/03/26	19.06	11,126,200
Fr 07/31/26	19.40	11,620,300
Th 07/30/26	19.12	14,564,800
We 07/29/26	18.59	13,969,700
Tu 07/28/26	18.07	19,109,000
Mo 07/27/26	18.00	15,139,600

Date	Last Price	Volume
Tu 07/07/26	16.66	20,832,300
Mo 07/06/26	16.26	13,627,300
Th 07/02/26	16.11	12,175,700
We 07/01/26	15.99	12,930,700
Tu 06/30/26	16.16	15,250,600
Mo 06/29/26	16.28	9,096,100
Fr 06/26/26	16.29	12,183,400
Th 06/25/26	16.52	9,149,900
We 06/24/26	16.45

Date	Last Price	Volume
We 06/03/26	18.19	15,487,300
Tu 06/02/26	18.72	14,667,700
Mo 06/01/26	18.86	15,403,300
Fr 05/29/26	18.77	16,615,200
Th 05/28/26	18.83	11,560,500
We 05/27/26	18.96	17,993,000
Tu 05/26/26	19.40	17,221,700
Fr 05/22/26	19.90	10,825,700
Th 05/21/26

Date	Last Price	Volume
Fr 05/01/26	21.90	9,260,000
Th 04/30/26	22.03	14,861,200
We 04/29/26	21.85	20,681,500
Tu 04/28/26	21.23	17,602,300
Mo 04/27/26	20.96	19,635,800
Fr 04/24/26	20.87	15,347,800
Th 04/23/26	21.27	12,269,900
We 04/22/26	21.18	16,523,500
Tu 04/21/26	21.15	13,579,600

Date	Last Price	Volume
Tu 03/31/26	20.75	51,315,300
Mo 03/30/26	20.81	50,458,700
Fr 03/27/26	20.77	29,828,300
Th 03/26/26	20.33	33,734,800
We 03/25/26	19.82	23,012,100
Tu 03/24/26	19.75	29,999,200
Mo 03/23/26	19.27	53,003,500
Fr 03/20/26	18.80	40,991,600
Th 03/19/26

Date	Last Price	Volume
Fr 02/27/26	16.63	19,928,400
Th 02/26/26	16.61	17,437,400
We 02/25/26	16.71	18,988,200
Tu 02/24/26	16.54	26,693,500
Mo 02/23/26	16.14	25,638,300
Fr 02/20/26	15.79	14,239,700
Th 02/19/26	15.76	20,225,700
We 02/18/26	15.29	18,376,300
Tu 02/17/26	15.02	13,193,400

Date	Last Price	Volume
Tu 01/27/26	15.02	37,161,200
Mo 01/26/26	14.34	25,817,600
Fr 01/23/26	14.28	32,111,400
Th 01/22/26	13.77	41,525,800
We 01/21/26	13.51	51,506,700
Tu 01/20/26	12.83	14,564,200
Fr 01/16/26	12.69	11,851,500
Th 01/15/26	12.61	18,466,100
We 01/14/26

Date	Last Price	Volume
Tu 12/23/25	11.83	10,895,500
Mo 12/22/25	11.72	16,558,800
Fr 12/19/25	11.75	16,457,100
Th 12/18/25	11.72	19,272,400
We 12/17/25	11.77	24,094,100
Tu 12/16/25	11.79	31,666,600
Mo 12/15/25	12.18	15,998,100
Fr 12/12/25	12.18	19,719,900
Th 12/11/25

Date	Last Price	Volume
Th 11/20/25	12.78	16,231,400
We 11/19/25	13.02	13,898,200
Tu 11/18/25	13.13	13,169,400
Mo 11/17/25	13.12	12,294,400
Fr 11/14/25	13.18	16,138,300
Th 11/13/25	13.03	16,521,300
We 11/12/25	12.98	26,744,000
Tu 11/11/25	13.47	29,089,400
Mo 11/10/25	13.01	24,175,200

Date	Last Price	Volume
Tu 10/21/25	11.56	32,663,500
Mo 10/20/25	11.69	29,046,700
Fr 10/17/25	11.64	23,279,400
Th 10/16/25	11.56	17,742,900
We 10/15/25	11.64	30,198,900
Tu 10/14/25	11.79	21,644,600
Mo 10/13/25	11.82	19,649,100
Fr 10/10/25	11.60	30,832,200
Th 10/09/25

Date	Last Price	Volume
Fr 09/19/25	12.62	17,222,800
Th 09/18/25	12.81	16,089,500
We 09/17/25	12.92	19,504,300
Tu 09/16/25	12.94	21,574,300
Mo 09/15/25	12.85	19,903,000
Fr 09/12/25	12.63	16,162,600
Th 09/11/25	12.66	15,088,700
We 09/10/25	12.76	28,629,800
Tu 09/09/25	12.33	19,658,500