Petróleo Brasileiro S.A. - Petrobras PBR
18.34 USD +0.24 (+1.33%)
Regular-session close
18.40 +0.06 +0.33%
After hours · Nov 13, 7:48 PM ET
18.12 Day range 18.41
11.54 52-week range 26.16
- YTD
- +54.77%
- 1 year
- +40.75%
PBR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.23 | 18.41 | 18.12 | 18.34 | +0.24 | +1.33% | 17,622,539 |
| Nov 12, 2026 | 17.77 | 18.23 | 17.64 | 18.10 | +0.28 | +1.57% | 19,543,400 |
| Nov 11, 2026 | 17.60 | 18.17 | 17.55 | 17.82 | -0.46 | -2.52% | 24,892,100 |
| Nov 10, 2026 | 18.10 | 18.34 | 17.89 | 18.28 | -0.07 | -0.38% | 23,755,400 |
| Nov 9, 2026 | 18.30 | 18.54 | 18.20 | 18.35 | -0.18 | -0.97% | 23,817,200 |
| Nov 6, 2026 | 18.68 | 18.95 | 18.47 | 18.53 | -0.27 | -1.44% | 17,153,700 |
| Nov 5, 2026 | 19.66 | 19.75 | 18.78 | 18.80 | -0.81 | -4.13% | 27,999,100 |
| Nov 4, 2026 | 20.64 | 20.75 | 19.37 | 19.61 | -1.47 | -6.97% | 35,573,100 |
| Nov 3, 2026 | 20.68 | 21.22 | 20.59 | 21.08 | -0.08 | -0.38% | 20,961,500 |
| Nov 2, 2026 | 21.60 | 21.82 | 21.00 | 21.16 | -0.89 | -4.04% | 26,138,700 |
| Oct 30, 2026 | 21.95 | 22.38 | 21.85 | 22.05 | +0.15 | +0.68% | 24,223,600 |
| Oct 29, 2026 | 21.87 | 22.31 | 21.47 | 21.90 | -0.13 | -0.59% | 28,407,900 |
| Oct 28, 2026 | 22.27 | 22.53 | 21.88 | 22.03 | -0.27 | -1.21% | 31,025,700 |
| Oct 27, 2026 | 22.60 | 22.97 | 22.17 | 22.30 | -0.20 | -0.89% | 37,435,200 |
| Oct 26, 2026 | 21.71 | 22.76 | 21.36 | 22.50 | -3.66 | -13.99% | 102,623,400 |
| Oct 23, 2026 | 25.96 | 26.39 | 25.79 | 26.16 | +0.54 | +2.11% | 25,136,000 |
| Oct 22, 2026 | 25.94 | 25.99 | 25.09 | 25.62 | -0.04 | -0.16% | 13,122,200 |
| Oct 21, 2026 | 25.89 | 26.04 | 25.66 | 25.66 | -0.04 | -0.16% | 16,163,500 |
| Oct 20, 2026 | 26.04 | 26.04 | 25.30 | 25.70 | +0.14 | +0.55% | 21,629,500 |
| Oct 19, 2026 | 25.90 | 26.12 | 25.45 | 25.56 | -0.44 | -1.69% | 15,152,100 |
| Oct 16, 2026 | 25.69 | 26.10 | 25.42 | 26.00 | +0.70 | +2.77% | 24,018,900 |
| Oct 15, 2026 | 25.62 | 25.81 | 25.11 | 25.30 | -0.64 | -2.47% | 18,117,800 |
| Oct 14, 2026 | 25.64 | 25.96 | 25.55 | 25.94 | +0.44 | +1.73% | 19,717,200 |
| Oct 13, 2026 | 25.26 | 25.59 | 25.12 | 25.50 | +0.08 | +0.31% | 17,562,200 |
| Oct 12, 2026 | 25.44 | 25.80 | 25.28 | 25.42 | +0.12 | +0.47% | 13,275,700 |
| Oct 9, 2026 | 24.62 | 25.60 | 24.61 | 25.30 | +0.61 | +2.47% | 26,202,300 |
| Oct 8, 2026 | 24.40 | 24.85 | 24.26 | 24.69 | +0.70 | +2.92% | 30,401,200 |
| Oct 7, 2026 | 23.82 | 24.24 | 23.61 | 23.99 | +0.19 | +0.80% | 30,323,300 |
| Oct 6, 2026 | 24.05 | 24.11 | 23.72 | 23.80 | -0.34 | -1.41% | 39,270,100 |
| Oct 5, 2026 | 23.98 | 24.76 | 23.54 | 24.14 | +2.49 | +11.50% | 70,264,600 |
| Oct 2, 2026 | 20.82 | 21.65 | 20.77 | 21.65 | +0.67 | +3.19% | 21,067,200 |
| Oct 1, 2026 | 20.84 | 21.11 | 20.73 | 20.98 | +0.11 | +0.53% | 20,427,300 |
| Sep 30, 2026 | 20.99 | 21.34 | 20.84 | 20.87 | +0.22 | +1.07% | 25,287,500 |
| Sep 29, 2026 | 20.29 | 20.66 | 20.24 | 20.65 | 0.00 | 0.00% | 16,850,400 |
| Sep 28, 2026 | 20.60 | 20.92 | 20.52 | 20.65 | +0.28 | +1.37% | 18,484,800 |
| Sep 25, 2026 | 20.51 | 20.58 | 20.20 | 20.37 | -0.47 | -2.26% | 14,923,600 |
| Sep 24, 2026 | 21.14 | 21.42 | 20.83 | 20.84 | -0.30 | -1.42% | 15,939,800 |
| Sep 23, 2026 | 21.15 | 21.43 | 20.98 | 21.14 | +0.38 | +1.83% | 27,529,900 |
| Sep 22, 2026 | 20.38 | 20.82 | 20.24 | 20.76 | +0.13 | +0.63% | 20,922,300 |
| Sep 21, 2026 | 20.74 | 20.94 | 20.54 | 20.63 | -0.17 | -0.82% | 22,402,000 |
| Sep 18, 2026 | 20.75 | 20.90 | 20.68 | 20.80 | -0.14 | -0.67% | 15,002,300 |
| Sep 17, 2026 | 20.78 | 21.09 | 20.58 | 20.94 | +0.03 | +0.14% | 12,777,900 |
| Sep 16, 2026 | 21.42 | 21.43 | 20.81 | 20.91 | -0.86 | -3.95% | 24,618,000 |
| Sep 15, 2026 | 21.18 | 21.99 | 21.18 | 21.77 | +0.62 | +2.93% | 23,839,300 |
| Sep 14, 2026 | 21.23 | 21.33 | 20.98 | 21.15 | -0.05 | -0.24% | 13,638,700 |
| Sep 11, 2026 | 21.21 | 21.35 | 20.93 | 21.20 | -0.18 | -0.84% | 18,240,000 |
| Sep 10, 2026 | 21.14 | 21.59 | 20.83 | 21.38 | +0.45 | +2.15% | 34,560,100 |
| Sep 9, 2026 | 21.11 | 21.25 | 20.80 | 20.93 | +0.10 | +0.48% | 27,182,900 |
| Sep 8, 2026 | 20.66 | 21.03 | 20.55 | 20.83 | +0.71 | +3.53% | 28,808,600 |
| Sep 4, 2026 | 20.25 | 20.46 | 20.12 | 20.12 | -0.39 | -1.90% | 18,780,100 |
| Sep 3, 2026 | 21.18 | 21.26 | 20.47 | 20.51 | -0.35 | -1.68% | 27,964,000 |
| Sep 2, 2026 | 20.21 | 21.01 | 20.12 | 20.86 | +0.53 | +2.61% | 24,307,100 |
| Sep 1, 2026 | 19.68 | 20.34 | 19.65 | 20.33 | +0.98 | +5.06% | 31,122,500 |
| Aug 31, 2026 | 19.18 | 19.49 | 18.95 | 19.35 | +0.82 | +4.43% | 21,217,400 |
| Aug 28, 2026 | 18.31 | 18.54 | 18.18 | 18.53 | +0.28 | +1.53% | 22,085,100 |
| Aug 27, 2026 | 17.79 | 18.39 | 17.54 | 18.25 | +0.49 | +2.76% | 19,637,000 |
| Aug 26, 2026 | 17.73 | 18.11 | 17.56 | 17.76 | -0.09 | -0.50% | 28,993,400 |
| Aug 25, 2026 | 18.08 | 18.13 | 17.70 | 17.85 | -0.75 | -4.03% | 28,754,000 |
| Aug 24, 2026 | 18.70 | 18.73 | 18.41 | 18.60 | -0.55 | -2.87% | 19,897,900 |
| Aug 21, 2026 | 19.14 | 19.28 | 19.03 | 19.15 | +0.14 | +0.74% | 17,485,800 |
| Aug 20, 2026 | 18.79 | 19.26 | 18.76 | 19.01 | +0.47 | +2.54% | 26,884,700 |
| Aug 19, 2026 | 18.69 | 18.95 | 18.50 | 18.54 | +0.36 | +1.98% | 17,680,900 |
| Aug 18, 2026 | 18.49 | 18.54 | 18.11 | 18.18 | -0.07 | -0.38% | 12,909,200 |
| Aug 17, 2026 | 18.19 | 18.28 | 17.93 | 18.25 | +0.37 | +2.07% | 19,812,200 |
| Aug 14, 2026 | 18.00 | 18.10 | 17.82 | 17.88 | -0.01 | -0.06% | 10,872,300 |
65 days, newest first. Daily bars as drawn on the PBR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.