Petroleo Brasileiro SA Sponsored ADR Pfd (PBR.A)
NYSE:PBR.A
Time Period
1Y
Events
Historical Prices
Rows:
Jun 01, 2026
16.96
17.10
16.72
16.86
16.86
+0.54%
10,753,940
0.91
May 29, 2026
16.64
16.77
16.56
16.77
16.77
-0.42%
8,686,998
0.73
May 28, 2026
17.02
17.05
16.77
16.84
16.84
-0.24%
8,517,906
0.72
May 27, 2026
16.78
17.07
16.75
16.88
16.88
-2.14%
9,532,616
0.80
May 26, 2026
17.40
17.43
17.18
17.25
17.25
-2.65%
10,636,990
0.90
May 22, 2026
17.60
17.81
17.52
17.72
17.72
-1.45%
9,984,900
0.84
May 21, 2026
18.11
18.25
17.85
17.98
17.98
+0.95%
12,096,080
1.02
May 20, 2026
18.18
18.40
17.79
17.81
17.81
-2.62%
12,325,970
1.05
May 19, 2026
18.21
18.41
18.07
18.29
18.29
-1.88%
12,604,090
1.07
May 18, 2026
17.85
18.66
17.75
18.64
18.64
+3.61%
16,889,279
1.46
May 15, 2026
17.92
18.01
17.83
17.99
17.99
-0.33%
10,423,750
0.91
May 14, 2026
17.89
18.22
17.82
18.05
18.05
+1.58%
9,590,369
0.84
May 13, 2026
18.42
18.48
17.74
17.77
17.77
-4.67%
13,087,380
1.16
May 12, 2026
18.61
18.76
18.49
18.64
18.64
-1.53%
10,835,510
0.96
May 11, 2026
18.92
19.01
18.67
18.93
18.93
+1.39%
7,215,893
0.63
May 08, 2026
18.91
18.95
18.67
18.67
18.67
-0.48%
4,690,562
0.41
May 07, 2026
18.86
18.90
18.37
18.76
18.76
-2.19%
9,720,645
0.85
May 06, 2026
19.15
19.28
18.99
19.18
19.18
-2.79%
11,852,100
1.04
May 05, 2026
19.73
19.95
19.60
19.73
19.73
-0.85%
8,378,365
0.73
May 04, 2026
19.91
20.05
19.75
19.90
19.90
+1.02%
7,108,248
0.62
May 01, 2026
19.75
19.88
19.39
19.70
19.70
-0.91%
4,676,077
0.40
Apr 30, 2026
19.52
19.96
19.36
19.88
19.88
+1.27%
8,327,571
0.71
Apr 29, 2026
19.40
19.70
19.32
19.63
19.63
+2.56%
11,288,500
0.96
Apr 28, 2026
19.13
19.27
18.95
19.14
19.14
+0.79%
7,145,654
0.60
Apr 27, 2026
19.11
19.38
18.97
18.99
18.99
+0.69%
7,675,073
0.63
Apr 24, 2026
18.90
18.91
18.54
18.86
18.86
-1.44%
7,514,677
0.62
Apr 23, 2026
19.30
19.44
19.13
19.33
19.14
+0.89%
8,653,778
0.71
Apr 22, 2026
19.29
19.33
19.00
19.16
18.97
-0.52%
13,043,130
1.07
Apr 21, 2026
18.90
19.37
18.90
19.26
19.07
+2.01%
6,149,636
0.50
Apr 20, 2026
18.80
18.91
18.67
18.88
18.69
+1.56%
6,616,816
0.53
Apr 17, 2026
18.48
18.60
17.99
18.59
18.40
-4.18%
16,846,030
1.36
Apr 16, 2026
18.73
19.49
18.67
19.40
19.20
+3.52%
13,005,530
1.06
Apr 15, 2026
19.04
19.24
18.69
18.74
18.55
-2.39%
9,546,881
0.78
Apr 14, 2026
19.59
19.62
19.10
19.20
19.01
-3.37%
9,009,702
0.74
Apr 13, 2026
19.85
19.88
19.67
19.87
19.67
+1.63%
6,147,800
0.50
Apr 10, 2026
18.96
19.56
18.96
19.55
19.35
+3.50%
6,520,292
0.52
Apr 09, 2026
18.59
19.10
18.56
18.89
18.70
+3.62%
13,113,600
1.06
Apr 08, 2026
17.74
18.26
17.60
18.23
18.05
-3.19%
17,297,440
1.42
Apr 07, 2026
19.01
19.21
18.77
18.83
18.64
-0.73%
10,165,910
0.84
Apr 06, 2026
18.78
19.00
18.64
18.97
18.78
+1.66%
6,110,475
0.50
Apr 03, 2026
18.84
19.09
18.60
18.66
18.47
0.00%
0
0.00
Apr 02, 2026
18.84
19.09
18.60
18.66
18.47
+2.08%
11,318,150
0.92
Apr 01, 2026
18.42
18.59
18.07
18.28
18.10
-2.51%
13,892,930
1.14
Mar 31, 2026
19.03
19.34
18.35
18.75
18.56
-0.84%
24,054,280
2.04
Mar 30, 2026
18.99
19.32
18.77
18.91
18.72
+0.59%
15,475,140
1.33
Mar 27, 2026
18.34
18.82
18.30
18.80
18.61
+2.79%
11,253,510
0.98
Mar 26, 2026
18.21
18.51
18.19
18.29
18.11
+0.88%
14,085,690
1.24
Mar 25, 2026
17.78
18.24
17.70
18.13
17.95
+1.00%
8,365,798
0.74
Mar 24, 2026
17.70
18.23
17.67
17.95
17.77
+2.40%
16,265,650
1.47
Mar 23, 2026
16.97
17.67
16.97
17.53
17.35
+2.75%
15,338,480
1.41
Rows: