Petroleo Brasileiro (PBR)
NYSE:PBR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
20.95
21.11
20.59
20.71
20.71
-0.72%
15,159,260
0.51
Apr 06, 2026
20.68
20.89
20.47
20.86
20.86
+1.46%
15,172,730
0.51
Apr 03, 2026
20.69
21.02
20.45
20.56
20.56
0.00%
0
0.00
Apr 02, 2026
20.69
21.02
20.45
20.56
20.56
+2.39%
30,490,119
1.02
Apr 01, 2026
20.36
20.56
19.78
20.08
20.08
-3.23%
58,051,391
1.99
Mar 31, 2026
20.86
21.33
20.24
20.75
20.75
-0.29%
51,315,328
1.81
Mar 30, 2026
20.83
21.40
20.60
20.81
20.81
+0.19%
50,458,660
1.82
Mar 27, 2026
20.38
20.79
20.28
20.77
20.77
+2.16%
29,804,160
1.09
Mar 26, 2026
19.97
20.61
19.94
20.33
20.33
+2.57%
33,714,020
1.24
Mar 25, 2026
19.45
20.01
19.45
19.82
19.82
+0.35%
22,956,900
0.85
Mar 24, 2026
19.42
20.00
19.36
19.75
19.75
+2.49%
29,982,490
1.13
Mar 23, 2026
18.74
19.42
18.53
19.27
19.27
+2.50%
52,992,566
2.06
Mar 20, 2026
19.42
19.43
18.69
18.80
18.80
-4.95%
40,870,719
1.62
Mar 19, 2026
19.76
20.28
19.69
19.78
19.78
+0.05%
40,679,820
1.64
Mar 18, 2026
19.61
19.88
19.61
19.77
19.77
+1.33%
28,789,990
1.17
Mar 17, 2026
19.52
19.89
19.35
19.51
19.51
+1.77%
27,238,070
1.11
Mar 16, 2026
18.83
19.29
18.70
19.17
19.17
+3.23%
28,729,330
1.17
Mar 13, 2026
18.87
18.97
18.55
18.57
18.57
-2.11%
34,214,422
1.40
Mar 12, 2026
19.16
19.29
18.52
18.97
18.97
-0.11%
54,241,738
2.28
Mar 11, 2026
18.30
19.02
18.29
18.99
18.99
+5.56%
43,452,152
1.85
Mar 10, 2026
17.91
18.21
17.72
17.99
17.99
-0.94%
34,213,699
1.48
Mar 09, 2026
18.02
18.56
17.97
18.16
18.16
+3.18%
77,052,625
3.49
Mar 06, 2026
17.25
17.83
17.17
17.60
17.60
+5.20%
42,130,711
1.94
Mar 05, 2026
16.67
16.80
16.46
16.73
16.73
-0.24%
30,022,510
1.39
Mar 04, 2026
16.82
17.01
16.61
16.77
16.77
-1.12%
19,688,330
0.90
Mar 03, 2026
17.00
17.30
16.68
16.96
16.96
-2.08%
48,125,520
2.25
Mar 02, 2026
17.10
17.34
16.89
17.32
17.32
+4.15%
44,272,500
2.13
Feb 27, 2026
16.76
16.92
16.54
16.63
16.63
+0.12%
19,928,430
0.96
Feb 26, 2026
16.52
16.71
16.34
16.61
16.61
-0.60%
17,437,400
0.84
Feb 25, 2026
16.55
16.73
16.36
16.71
16.71
+1.03%
18,988,199
0.92
Feb 24, 2026
16.30
16.58
16.20
16.54
16.54
+2.48%
26,693,461
1.32
Feb 23, 2026
15.93
16.48
15.90
16.14
16.14
+2.22%
25,638,250
1.28
Feb 20, 2026
15.78
15.86
15.53
15.79
15.79
+0.19%
14,239,710
0.71
Feb 19, 2026
15.58
15.84
15.52
15.76
15.76
+3.07%
20,225,711
1.02
Feb 18, 2026
15.17
15.41
15.13
15.29
15.29
+1.80%
18,376,330
0.93
Feb 17, 2026
15.09
15.16
14.81
15.02
15.02
-1.12%
13,193,380
0.66
Feb 16, 2026
15.08
15.22
14.95
15.19
15.19
0.00%
0
0.00
Feb 13, 2026
15.08
15.22
14.95
15.19
15.19
-0.39%
17,436,510
0.87
Feb 12, 2026
15.69
15.73
15.13
15.25
15.25
-3.66%
27,706,170
1.40
Feb 11, 2026
15.61
16.03
15.59
15.83
15.83
+3.67%
33,471,309
1.72
Feb 10, 2026
15.20
15.39
15.05
15.33
15.33
+0.39%
15,943,260
0.82
Feb 09, 2026
14.89
15.30
14.88
15.27
15.27
+2.69%
17,446,711
0.89
Feb 06, 2026
14.97
15.09
14.81
14.87
14.87
-0.20%
16,386,689
0.82
Feb 05, 2026
15.07
15.27
14.83
14.90
14.90
-1.59%
21,414,420
1.08
Feb 04, 2026
15.24
15.32
14.98
15.14
15.14
-0.92%
24,696,670
1.21
Feb 03, 2026
15.42
15.55
15.02
15.28
15.28
+1.66%
33,867,141
1.68
Feb 02, 2026
14.94
15.04
14.50
15.03
15.03
-2.02%
39,216,602
1.96
Jan 30, 2026
15.48
15.53
15.07
15.34
15.34
-1.16%
37,673,113
1.91
Jan 29, 2026
15.80
15.94
15.36
15.52
15.52
+0.91%
40,418,672
2.06
Jan 28, 2026
15.27
15.40
15.07
15.38
15.38
+2.40%
37,940,559
1.96
Rows: