Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	21.85	22.02	21.42	21.90	9,260,046	-0.13(-0.59%)
Apr 30, 2026	21.66	22.09	21.51	22.03	14,858,312	+0.18(+0.82%)
Apr 29, 2026	21.49	21.96	21.41	21.85	20,675,854	+0.62(+2.92%)
Apr 28, 2026	21.15	21.40	20.98	21.23	17,594,946	+0.27(+1.29%)
Apr 27, 2026	21.20	21.50	20.94	20.96	19,632,766	+0.09(+0.43%)
Apr 24, 2026	20.92	20.92	20.48	20.87	15,347,853	-0.28(-1.31%)
Apr 23, 2026	21.18	21.32	21.00	21.15	12,340,947	+0.09(+0.43%)
Apr 22, 2026	21.10	21.20	20.81	21.06	16,737,314	+0.03(+0.14%)
Apr 21, 2026	20.66	21.16	20.65	21.03	13,655,241	+0.39(+1.88%)
Apr 20, 2026	20.54	20.70	20.43	20.64	18,689,588	+0.31(+1.52%)
Apr 17, 2026	20.16	20.42	19.64	20.33	42,724,800	-1.04(-4.88%)
Apr 16, 2026	20.43	21.47	20.36	21.37	32,132,080	+0.95(+4.67%)
Apr 15, 2026	20.70	20.90	20.33	20.42	20,008,992	-0.47(-2.24%)
Apr 14, 2026	21.46	21.52	20.74	20.89	30,422,332	-0.95(-4.37%)
Apr 13, 2026	21.72	21.92	21.56	21.84	27,825,352	+0.46(+2.14%)
Apr 10, 2026	20.69	21.41	20.69	21.38	27,722,288	+0.82(+3.96%)
Apr 09, 2026	20.25	20.85	20.19	20.57	30,893,134	+0.71(+3.55%)
Apr 08, 2026	19.08	19.93	18.99	19.86	51,664,444	-0.73(-3.53%)
Apr 07, 2026	20.83	20.99	20.47	20.59	14,891,064	-0.15(-0.72%)
Apr 06, 2026	20.56	20.77	20.35	20.74	15,249,620	+0.30(+1.46%)
Apr 02, 2026	20.57	20.90	20.33	20.44	30,668,914	+0.48(+2.39%)
Apr 01, 2026	20.24	20.44	19.66	19.96	59,442,124	-0.67(-3.23%)
Mar 31, 2026	20.74	21.20	20.12	20.63	51,609,900	-0.06(-0.29%)
Mar 30, 2026	20.71	21.28	20.48	20.69	50,747,804	+0.04(+0.19%)
Mar 27, 2026	20.26	20.67	20.16	20.65	30,003,180	+0.44(+2.16%)
Mar 26, 2026	19.85	20.48	19.82	20.21	33,923,596	+0.51(+2.57%)
Mar 25, 2026	19.34	19.89	19.34	19.70	23,116,216	+0.07(+0.35%)
Mar 24, 2026	19.31	19.88	19.25	19.63	30,171,826	+0.48(+2.49%)
Mar 23, 2026	18.63	19.31	18.42	19.16	53,312,984	+0.47(+2.50%)
Mar 20, 2026	19.31	19.32	18.58	18.69	41,232,028	-0.97(-4.95%)
Mar 19, 2026	19.64	20.16	19.58	19.66	40,992,056	+0.01(+0.05%)
Mar 18, 2026	19.50	19.76	19.50	19.65	28,986,938	+0.26(+1.33%)
Mar 17, 2026	19.41	19.77	19.23	19.40	27,562,166	+0.34(+1.77%)
Mar 16, 2026	18.72	19.18	18.59	19.06	28,903,410	+0.60(+3.23%)
Mar 13, 2026	18.76	18.85	18.44	18.46	34,445,968	-0.40(-2.11%)
Mar 12, 2026	19.05	19.18	18.41	18.86	54,582,704	-0.02(-0.11%)
Mar 11, 2026	18.19	18.90	18.18	18.88	43,808,008	+0.99(+5.56%)
Mar 10, 2026	17.81	18.10	17.62	17.89	34,445,900	-0.17(-0.94%)
Mar 09, 2026	17.91	18.45	17.87	18.05	77,624,792	+0.56(+3.18%)
Mar 06, 2026	17.15	17.72	17.07	17.50	42,377,772	+0.86(+5.20%)
Mar 05, 2026	16.57	16.70	16.36	16.63	30,191,446	-0.04(-0.24%)
Mar 04, 2026	16.72	16.91	16.51	16.67	19,798,986	-0.19(-1.12%)
Mar 03, 2026	16.90	17.19	16.58	16.86	48,399,924	-0.36(-2.08%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Petrobras - Petroleo Brasileiro S.A. (NY:PBR)

Historical Prices

Starting at $3.75/week.

Subscribe Today