Petróleo Brasileiro S.A. - Petrobras PBR-A
16.03 USD +0.20 (+1.26%)
Regular-session close
16.10 +0.07 +0.44%
After hours · Nov 13, 6:50 PM ET
15.85 Day range 16.08
10.99 52-week range 23.53
- YTD
- +42.24%
- 1 year
- +30.43%
PBR-A price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.93 | 16.08 | 15.85 | 16.03 | +0.20 | +1.26% | 6,951,408 |
| Nov 12, 2026 | 15.65 | 15.94 | 15.55 | 15.83 | +0.13 | +0.83% | 11,407,724 |
| Nov 11, 2026 | 15.63 | 16.01 | 15.56 | 15.70 | -0.50 | -3.09% | 14,756,334 |
| Nov 10, 2026 | 16.09 | 16.31 | 15.94 | 16.20 | -0.11 | -0.67% | 12,442,476 |
| Nov 9, 2026 | 16.23 | 16.47 | 16.16 | 16.31 | -0.09 | -0.55% | 10,028,137 |
| Nov 6, 2026 | 16.57 | 16.73 | 16.33 | 16.40 | -0.33 | -1.97% | 9,478,744 |
| Nov 5, 2026 | 17.45 | 17.47 | 16.69 | 16.73 | -0.59 | -3.41% | 11,410,100 |
| Nov 4, 2026 | 18.04 | 18.14 | 17.12 | 17.32 | -1.08 | -5.87% | 20,171,600 |
| Nov 3, 2026 | 18.08 | 18.54 | 18.05 | 18.40 | -0.34 | -1.81% | 17,925,500 |
| Nov 2, 2026 | 19.19 | 19.29 | 18.65 | 18.74 | -0.67 | -3.45% | 6,580,900 |
| Oct 30, 2026 | 19.48 | 19.82 | 19.27 | 19.41 | -0.01 | -0.05% | 12,086,400 |
| Oct 29, 2026 | 19.40 | 19.75 | 19.09 | 19.42 | -0.17 | -0.87% | 13,451,600 |
| Oct 28, 2026 | 19.73 | 19.96 | 19.43 | 19.59 | -0.17 | -0.86% | 13,975,000 |
| Oct 27, 2026 | 19.93 | 20.25 | 19.72 | 19.76 | -0.14 | -0.70% | 10,761,700 |
| Oct 26, 2026 | 19.40 | 20.06 | 18.77 | 19.90 | -3.63 | -15.43% | 40,419,700 |
| Oct 23, 2026 | 23.29 | 23.79 | 23.20 | 23.53 | +0.63 | +2.75% | 14,026,000 |
| Oct 22, 2026 | 23.25 | 23.25 | 22.54 | 22.90 | -0.06 | -0.26% | 9,032,700 |
| Oct 21, 2026 | 23.19 | 23.36 | 22.94 | 22.96 | -0.14 | -0.61% | 6,775,300 |
| Oct 20, 2026 | 23.34 | 23.39 | 22.70 | 23.10 | +0.14 | +0.61% | 10,869,600 |
| Oct 19, 2026 | 23.22 | 23.40 | 22.89 | 22.96 | -0.34 | -1.46% | 6,825,900 |
| Oct 16, 2026 | 22.96 | 23.38 | 22.70 | 23.30 | +0.69 | +3.05% | 8,332,700 |
| Oct 15, 2026 | 22.79 | 23.04 | 22.42 | 22.61 | -0.45 | -1.95% | 10,495,100 |
| Oct 14, 2026 | 22.83 | 23.10 | 22.76 | 23.06 | +0.45 | +1.99% | 6,918,100 |
| Oct 13, 2026 | 22.41 | 22.76 | 22.41 | 22.61 | -0.01 | -0.04% | 8,034,600 |
| Oct 12, 2026 | 22.70 | 22.93 | 22.48 | 22.62 | +0.15 | +0.67% | 4,933,700 |
| Oct 9, 2026 | 22.10 | 22.78 | 22.04 | 22.47 | +0.33 | +1.49% | 13,588,400 |
| Oct 8, 2026 | 22.03 | 22.28 | 21.87 | 22.14 | +0.48 | +2.22% | 11,921,900 |
| Oct 7, 2026 | 21.64 | 21.89 | 21.43 | 21.66 | +0.04 | +0.19% | 10,307,700 |
| Oct 6, 2026 | 21.99 | 22.00 | 21.58 | 21.62 | -0.50 | -2.26% | 12,300,600 |
| Oct 5, 2026 | 21.79 | 22.72 | 21.54 | 22.12 | +2.52 | +12.86% | 37,601,900 |
| Oct 2, 2026 | 18.93 | 19.68 | 18.92 | 19.60 | +0.48 | +2.51% | 7,947,200 |
| Oct 1, 2026 | 19.04 | 19.23 | 18.90 | 19.12 | +0.13 | +0.68% | 6,395,900 |
| Sep 30, 2026 | 19.09 | 19.35 | 18.99 | 18.99 | +0.20 | +1.06% | 9,181,900 |
| Sep 29, 2026 | 18.43 | 18.82 | 18.36 | 18.79 | +0.14 | +0.75% | 6,896,500 |
| Sep 28, 2026 | 18.65 | 18.89 | 18.59 | 18.65 | +0.13 | +0.70% | 6,905,100 |
| Sep 25, 2026 | 18.66 | 18.70 | 18.39 | 18.52 | -0.47 | -2.47% | 5,973,700 |
| Sep 24, 2026 | 19.22 | 19.41 | 18.97 | 18.99 | -0.23 | -1.20% | 8,711,500 |
| Sep 23, 2026 | 19.25 | 19.49 | 19.08 | 19.22 | +0.28 | +1.48% | 7,287,300 |
| Sep 22, 2026 | 18.50 | 18.99 | 18.41 | 18.94 | +0.20 | +1.07% | 7,705,300 |
| Sep 21, 2026 | 18.79 | 18.94 | 18.69 | 18.74 | -0.08 | -0.43% | 6,902,100 |
| Sep 18, 2026 | 18.75 | 18.93 | 18.73 | 18.82 | -0.12 | -0.63% | 3,546,000 |
| Sep 17, 2026 | 18.71 | 19.09 | 18.56 | 18.94 | +0.05 | +0.26% | 6,152,200 |
| Sep 16, 2026 | 19.32 | 19.32 | 18.84 | 18.89 | -0.68 | -3.47% | 8,137,800 |
| Sep 15, 2026 | 19.12 | 19.70 | 19.12 | 19.57 | +0.50 | +2.62% | 8,181,900 |
| Sep 14, 2026 | 19.14 | 19.20 | 18.90 | 19.07 | -0.04 | -0.21% | 5,533,900 |
| Sep 11, 2026 | 19.09 | 19.26 | 18.92 | 19.11 | -0.11 | -0.57% | 3,730,900 |
| Sep 10, 2026 | 19.18 | 19.49 | 18.89 | 19.22 | +0.23 | +1.21% | 8,912,900 |
| Sep 9, 2026 | 19.10 | 19.21 | 18.87 | 18.99 | +0.13 | +0.69% | 7,678,800 |
| Sep 8, 2026 | 18.78 | 19.08 | 18.66 | 18.86 | +0.61 | +3.34% | 7,196,600 |
| Sep 4, 2026 | 18.36 | 18.53 | 18.24 | 18.25 | -0.33 | -1.78% | 5,312,300 |
| Sep 3, 2026 | 19.16 | 19.21 | 18.55 | 18.58 | -0.23 | -1.22% | 13,342,000 |
| Sep 2, 2026 | 18.14 | 18.89 | 18.09 | 18.81 | +0.61 | +3.35% | 9,479,500 |
| Sep 1, 2026 | 17.69 | 18.26 | 17.69 | 18.20 | +0.80 | +4.60% | 10,079,400 |
| Aug 31, 2026 | 17.30 | 17.56 | 17.11 | 17.40 | +0.63 | +3.76% | 7,937,600 |
| Aug 28, 2026 | 16.52 | 16.78 | 16.46 | 16.77 | +0.23 | +1.39% | 6,035,900 |
| Aug 27, 2026 | 16.03 | 16.59 | 15.89 | 16.54 | +0.52 | +3.25% | 8,271,200 |
| Aug 26, 2026 | 15.97 | 16.37 | 15.86 | 16.02 | -0.04 | -0.25% | 7,704,600 |
| Aug 25, 2026 | 16.26 | 16.28 | 15.92 | 16.06 | -0.71 | -4.23% | 11,552,300 |
| Aug 24, 2026 | 16.67 | 16.84 | 16.57 | 16.77 | -0.45 | -2.61% | 7,067,800 |
| Aug 21, 2026 | 17.12 | 17.30 | 17.12 | 17.22 | +0.18 | +1.06% | 5,896,800 |
| Aug 20, 2026 | 16.83 | 17.19 | 16.80 | 17.04 | +0.38 | +2.28% | 6,429,400 |
| Aug 19, 2026 | 16.84 | 17.00 | 16.63 | 16.66 | +0.29 | +1.77% | 8,601,900 |
| Aug 18, 2026 | 16.52 | 16.62 | 16.28 | 16.37 | +0.03 | +0.18% | 8,524,200 |
| Aug 17, 2026 | 16.40 | 16.43 | 16.08 | 16.34 | +0.27 | +1.68% | 7,889,300 |
| Aug 14, 2026 | 16.21 | 16.26 | 15.95 | 16.07 | -0.06 | -0.37% | 6,647,700 |
65 days, newest first. Daily bars as drawn on the PBR-A chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.