Petroleo Brasileiro SA- Petrobras (PBR)
NYSE:PBR
Want to see PBR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 28, 2026
21.15
21.40
20.99
21.23
21.23
+1.29%
17,602,260
0.60
Apr 27, 2026
21.20
21.50
20.94
20.96
20.96
+0.43%
19,635,811
0.66
Apr 24, 2026
20.92
20.92
20.48
20.87
20.87
-0.97%
15,347,850
0.51
Apr 23, 2026
21.30
21.45
21.12
21.27
21.08
+0.42%
12,269,900
0.41
Apr 22, 2026
21.22
21.32
20.93
21.18
20.99
+0.14%
16,523,520
0.54
Apr 21, 2026
20.78
21.29
20.77
21.15
20.96
+1.88%
13,579,580
0.44
Apr 20, 2026
20.66
20.82
20.55
20.76
20.57
+1.52%
18,590,680
0.59
Apr 17, 2026
20.28
20.54
19.76
20.45
20.26
-4.89%
42,475,710
1.38
Apr 16, 2026
20.55
21.60
20.48
21.50
21.30
+4.68%
31,948,440
1.05
Apr 15, 2026
20.82
21.03
20.45
20.54
20.35
-2.24%
19,894,330
0.66
Apr 14, 2026
21.59
21.65
20.86
21.01
20.82
-4.37%
30,275,940
1.01
Apr 13, 2026
21.85
22.05
21.69
21.97
21.77
+2.13%
27,666,250
0.91
Apr 10, 2026
20.81
21.54
20.81
21.51
21.31
+3.97%
27,516,560
0.90
Apr 09, 2026
20.37
20.97
20.31
20.69
20.50
+3.55%
30,718,770
1.01
Apr 08, 2026
19.19
20.05
19.11
19.98
19.80
-3.52%
51,364,910
1.73
Apr 07, 2026
20.95
21.11
20.59
20.71
20.52
-0.72%
15,159,260
0.51
Apr 06, 2026
20.68
20.89
20.47
20.86
20.67
+1.46%
15,172,730
0.51
Apr 03, 2026
20.69
21.02
20.45
20.56
20.37
0.00%
0
0.00
Apr 02, 2026
20.69
21.02
20.45
20.56
20.37
+2.39%
30,490,120
1.02
Apr 01, 2026
20.36
20.56
19.78
20.08
19.90
-3.23%
58,051,390
1.99
Mar 31, 2026
20.86
21.33
20.24
20.75
20.56
-0.29%
51,315,330
1.81
Mar 30, 2026
20.83
21.40
20.60
20.81
20.62
+0.19%
50,458,660
1.82
Mar 27, 2026
20.38
20.79
20.28
20.77
20.58
+2.16%
29,828,270
1.09
Mar 26, 2026
19.97
20.61
19.94
20.33
20.14
+2.57%
33,734,820
1.24
Mar 25, 2026
19.45
20.01
19.45
19.82
19.64
+0.35%
23,012,140
0.85
Mar 24, 2026
19.42
20.00
19.36
19.75
19.57
+2.49%
29,999,180
1.13
Mar 23, 2026
18.74
19.42
18.53
19.27
19.09
+2.50%
53,003,490
2.06
Mar 20, 2026
19.42
19.43
18.69
18.80
18.63
-4.95%
40,991,650
1.62
Mar 19, 2026
19.76
20.28
19.69
19.78
19.60
+0.05%
40,763,530
1.64
Mar 18, 2026
19.61
19.88
19.61
19.77
19.59
+1.33%
28,823,330
1.17
Mar 17, 2026
19.52
19.89
19.35
19.51
19.33
+1.77%
27,263,570
1.11
Mar 16, 2026
18.83
19.29
18.70
19.17
18.99
+3.23%
28,739,920
1.17
Mar 13, 2026
18.87
18.97
18.55
18.57
18.40
-2.11%
34,245,150
1.40
Mar 12, 2026
19.16
19.29
18.52
18.97
18.80
-0.11%
54,283,470
2.28
Mar 11, 2026
18.30
19.02
18.29
18.99
18.82
+5.56%
43,658,990
1.86
Mar 10, 2026
17.91
18.21
17.72
17.99
17.83
-0.93%
34,249,640
1.48
Mar 09, 2026
18.02
18.56
17.97
18.16
17.99
+3.18%
77,185,370
3.49
Mar 06, 2026
17.25
17.83
17.17
17.60
17.44
+5.20%
42,130,710
1.94
Mar 05, 2026
16.67
16.80
16.46
16.73
16.58
-0.24%
30,022,510
1.39
Mar 04, 2026
16.82
17.01
16.61
16.77
16.62
-1.12%
19,688,330
0.90
Mar 03, 2026
17.00
17.30
16.68
16.96
16.80
-2.08%
48,125,520
2.25
Mar 02, 2026
17.10
17.34
16.89
17.32
17.16
+4.15%
44,272,500
2.13
Feb 27, 2026
16.76
16.92
16.54
16.63
16.48
+0.12%
19,928,430
0.96
Feb 26, 2026
16.52
16.71
16.34
16.61
16.46
-0.60%
17,437,400
0.84
Feb 25, 2026
16.55
16.73
16.36
16.71
16.56
+1.03%
18,988,200
0.92
Feb 24, 2026
16.30
16.58
16.20
16.54
16.39
+2.48%
26,693,460
1.32
Feb 23, 2026
15.93
16.48
15.90
16.14
15.99
+2.22%
25,638,250
1.28
Feb 20, 2026
15.78
15.86
15.53
15.79
15.65
+0.19%
14,239,710
0.71
Feb 19, 2026
15.58
15.84
15.52
15.76
15.62
+3.07%
20,225,710
1.02
Feb 18, 2026
15.17
15.41
15.13
15.29
15.15
+1.80%
18,376,330
0.93
Rows: