NYSE : PBR.A
Petróleo Brasileiro S.A. - Petrobras — Price history
Energy · Oil & Gas Integrated · Brazil
Last price 19.41 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 135.11B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Petróleo Brasileiro S.A. - Petrobras (PBR.A) closed at 19.41 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 19.48 | 19.82 | 19.27 | 19.41 | 12,086,522 | -0.05% |
| 2026-10-29 | 19.4 | 19.75 | 19.085 | 19.42 | 13,451,568 | -0.87% |
| 2026-10-28 | 19.73 | 19.955 | 19.43 | 19.59 | 13,979,706 | -0.86% |
| 2026-10-27 | 19.925 | 20.245 | 19.72 | 19.76 | 10,767,121 | -0.70% |
| 2026-10-26 | 19.4 | 20.06 | 18.77 | 19.9 | 40,423,999 | -15.43% |
| 2026-10-23 | 23.29 | 23.789 | 23.2 | 23.53 | 14,026,208 | +2.75% |
| 2026-10-22 | 23.25 | 23.25 | 22.54 | 22.9 | 9,033,067 | -0.26% |
| 2026-10-21 | 23.19 | 23.36 | 22.935 | 22.96 | 6,775,286 | -0.61% |
| 2026-10-20 | 23.34 | 23.385 | 22.7 | 23.1 | 10,870,120 | +0.61% |
| 2026-10-19 | 23.22 | 23.4 | 22.89 | 22.96 | 6,828,398 | -1.46% |
| 2026-10-16 | 22.96 | 23.38 | 22.695 | 23.3 | 8,314,878 | +3.05% |
| 2026-10-15 | 22.79 | 23.035 | 22.42 | 22.61 | 10,449,027 | -1.95% |
| 2026-10-14 | 22.83 | 23.1 | 22.76 | 23.06 | 6,867,693 | +1.99% |
| 2026-10-13 | 22.41 | 22.76 | 22.405 | 22.61 | 8,034,257 | -0.04% |
| 2026-10-12 | 22.7 | 22.929 | 22.48 | 22.62 | 4,932,897 | +0.67% |
| 2026-10-09 | 22.1 | 22.78 | 22.04 | 22.47 | 13,587,885 | +1.49% |
| 2026-10-08 | 22.03 | 22.28 | 21.865 | 22.14 | 11,920,650 | +2.22% |
| 2026-10-07 | 21.64 | 21.885 | 21.43 | 21.66 | 10,255,445 | +0.19% |
| 2026-10-06 | 21.99 | 22 | 21.58 | 21.62 | 12,276,777 | -2.26% |
| 2026-10-05 | 21.79 | 22.72 | 21.54 | 22.12 | 37,586,082 | +12.86% |
| 2026-10-02 | 18.93 | 19.68 | 18.915 | 19.6 | 7,941,824 | +2.51% |
| 2026-10-01 | 19.04 | 19.23 | 18.9 | 19.12 | 6,384,880 | +0.68% |
| 2026-09-30 | 19.09 | 19.345 | 18.99 | 18.99 | 9,180,566 | +1.06% |
| 2026-09-29 | 18.43 | 18.82 | 18.36 | 18.79 | 6,896,261 | +0.75% |
| 2026-09-28 | 18.65 | 18.885 | 18.585 | 18.65 | 6,905,077 | +0.70% |
| 2026-09-25 | 18.655 | 18.7 | 18.39 | 18.52 | 5,973,604 | -2.47% |
| 2026-09-24 | 19.22 | 19.41 | 18.97 | 18.99 | 8,692,534 | -1.20% |
| 2026-09-23 | 19.25 | 19.49 | 19.075 | 19.22 | 7,287,341 | +1.48% |
| 2026-09-22 | 18.5 | 18.99 | 18.41 | 18.94 | 7,703,055 | +1.07% |
| 2026-09-21 | 18.79 | 18.94 | 18.69 | 18.74 | 6,901,714 | -0.43% |
| 2026-09-18 | 18.75 | 18.93 | 18.73 | 18.82 | 3,538,354 | -0.63% |
| 2026-09-17 | 18.71 | 19.085 | 18.56 | 18.94 | 6,150,019 | +0.26% |
| 2026-09-16 | 19.32 | 19.32 | 18.84 | 18.89 | 8,130,955 | -3.47% |
| 2026-09-15 | 19.12 | 19.7 | 19.12 | 19.57 | 8,179,999 | +2.62% |
| 2026-09-14 | 19.14 | 19.2 | 18.895 | 19.07 | 5,533,886 | -0.21% |
| 2026-09-11 | 19.09 | 19.255 | 18.92 | 19.11 | 3,729,856 | -0.57% |
| 2026-09-10 | 19.18 | 19.49 | 18.89 | 19.22 | 8,909,461 | +1.21% |
| 2026-09-09 | 19.1 | 19.21 | 18.87 | 18.99 | 7,678,493 | +0.69% |
| 2026-09-08 | 18.78 | 19.075 | 18.66 | 18.86 | 7,196,705 | +3.34% |
| 2026-09-04 | 18.355 | 18.53 | 18.235 | 18.25 | 5,286,031 | -1.78% |
| 2026-09-03 | 19.16 | 19.21 | 18.55 | 18.58 | 13,319,391 | -1.22% |
| 2026-09-02 | 18.135 | 18.885 | 18.091 | 18.81 | 9,462,929 | +3.35% |
| 2026-09-01 | 17.69 | 18.255 | 17.69 | 18.2 | 10,077,235 | +4.60% |
| 2026-08-31 | 17.3 | 17.555 | 17.11 | 17.4 | 7,862,280 | +3.76% |
| 2026-08-28 | 16.52 | 16.78 | 16.455 | 16.77 | 6,035,370 | +1.39% |
| 2026-08-27 | 16.03 | 16.59 | 15.89 | 16.54 | 8,267,588 | +3.25% |
| 2026-08-26 | 15.97 | 16.369 | 15.86 | 16.02 | 7,704,512 | -0.25% |
| 2026-08-25 | 16.26 | 16.28 | 15.92 | 16.06 | 11,549,852 | -1.65% |
| 2026-08-24 | 16.67 | 16.84 | 16.57 | 16.77 | 7,061,306 | -2.61% |
| 2026-08-21 | 17.12 | 17.3 | 17.12 | 17.22 | 5,896,785 | +1.06% |
| 2026-08-20 | 16.83 | 17.19 | 16.8 | 17.04 | 6,429,478 | +2.28% |
| 2026-08-19 | 16.84 | 17 | 16.625 | 16.66 | 8,601,864 | +1.77% |
| 2026-08-18 | 16.52 | 16.615 | 16.28 | 16.37 | 8,524,221 | +0.18% |
| 2026-08-17 | 16.4 | 16.43 | 16.08 | 16.34 | 7,889,302 | +1.68% |
| 2026-08-14 | 16.21 | 16.26 | 15.95 | 16.07 | 6,647,672 | -0.37% |
| 2026-08-13 | 15.91 | 16.15 | 15.84 | 16.13 | 6,319,225 | +1.00% |
| 2026-08-12 | 15.96 | 16.225 | 15.92 | 15.97 | 7,924,732 | -0.56% |
| 2026-08-11 | 16.45 | 16.45 | 15.87 | 16.06 | 7,432,023 | -2.31% |
| 2026-08-10 | 16.2 | 16.59 | 16.1 | 16.44 | 9,376,169 | +2.37% |
| 2026-08-07 | 16.66 | 16.66 | 16.045 | 16.06 | 9,404,420 | -2.55% |
| 2026-08-06 | 16.59 | 16.605 | 16.44 | 16.48 | 4,378,997 | +1.23% |
| 2026-08-05 | 16.78 | 16.78 | 16.25 | 16.28 | 6,318,284 | -1.51% |
| 2026-08-04 | 16.65 | 16.705 | 16.37 | 16.53 | 6,921,493 | -1.90% |
| 2026-08-03 | 16.85 | 16.96 | 16.725 | 16.85 | 7,372,206 | -1.75% |
| 2026-07-31 | 16.94 | 17.16 | 16.755 | 17.15 | 6,036,452 | +1.78% |
| 2026-07-30 | 16.45 | 16.885 | 16.44 | 16.85 | 5,048,623 | +2.43% |
| 2026-07-29 | 16.56 | 16.57 | 16.315 | 16.45 | 5,697,587 | +2.36% |
| 2026-07-28 | 16.09 | 16.34 | 16.015 | 16.07 | 7,276,626 | +0.19% |
| 2026-07-27 | 16.075 | 16.26 | 16.02 | 16.04 | 5,463,359 | -3.49% |
| 2026-07-24 | 16.72 | 16.95 | 16.61 | 16.62 | 5,161,925 | -1.54% |
| 2026-07-23 | 17.04 | 17.125 | 16.85 | 16.88 | 6,971,394 | +0.66% |
| 2026-07-22 | 16.67 | 16.94 | 16.66 | 16.77 | 6,547,681 | +1.95% |
| 2026-07-21 | 16.3 | 16.47 | 16.21 | 16.45 | 5,115,530 | +1.42% |
| 2026-07-20 | 16.04 | 16.295 | 15.93 | 16.22 | 6,326,474 | +1.37% |
| 2026-07-17 | 15.91 | 16.08 | 15.85 | 16 | 6,241,601 | +2.11% |
| 2026-07-16 | 16 | 16.04 | 15.665 | 15.67 | 4,567,763 | -2.12% |
| 2026-07-15 | 16.08 | 16.09 | 15.84 | 16.01 | 5,181,930 | -0.25% |
| 2026-07-14 | 16.16 | 16.21 | 15.84 | 16.05 | 7,691,812 | +0.94% |
| 2026-07-13 | 15.87 | 15.97 | 15.745 | 15.9 | 10,390,395 | +2.12% |
| 2026-07-10 | 15.44 | 15.58 | 15.425 | 15.57 | 5,293,265 | +1.50% |
| 2026-07-09 | 15.44 | 15.46 | 15.21 | 15.34 | 7,694,910 | -0.65% |
| 2026-07-08 | 15.4 | 15.46 | 15.135 | 15.44 | 8,732,629 | +3.00% |
| 2026-07-07 | 14.78 | 15.04 | 14.73 | 14.99 | 7,786,683 | +2.04% |
| 2026-07-06 | 14.6 | 14.72 | 14.57 | 14.69 | 3,420,084 | +1.17% |
| 2026-07-02 | 14.66 | 14.87 | 14.45 | 14.52 | 6,851,326 | +0.21% |
| 2026-07-01 | 14.41 | 14.61 | 14.405 | 14.49 | 4,534,323 | -1.02% |
| 2026-06-30 | 14.66 | 14.73 | 14.58 | 14.64 | 5,742,565 | -0.68% |
| 2026-06-29 | 14.75 | 14.84 | 14.64 | 14.74 | 5,495,095 | +0.41% |
| 2026-06-26 | 14.75 | 14.78 | 14.66 | 14.68 | 6,742,829 | -1.34% |
| 2026-06-25 | 14.69 | 14.94 | 14.6 | 14.88 | 5,132,230 | +0.95% |
| 2026-06-24 | 14.825 | 14.87 | 14.65 | 14.74 | 7,594,081 | -3.34% |
| 2026-06-23 | 15.08 | 15.26 | 15.05 | 15.25 | 8,056,706 | -0.07% |
| 2026-06-22 | 15.12 | 15.26 | 14.95 | 15.26 | 5,944,750 | +1.80% |
| 2026-06-18 | 14.74 | 15.11 | 14.51 | 14.99 | 23,737,563 | -0.20% |
| 2026-06-17 | 15.3 | 15.35 | 14.99 | 15.02 | 15,693,998 | -0.79% |
| 2026-06-16 | 15.145 | 15.27 | 15.04 | 15.14 | 6,732,414 | -1.88% |
| 2026-06-15 | 15.76 | 15.85 | 15.415 | 15.43 | 9,569,241 | -5.45% |
| 2026-06-12 | 16.06 | 16.36 | 16.05 | 16.32 | 6,939,386 | -0.12% |
| 2026-06-11 | 16.22 | 16.4 | 16.09 | 16.34 | 11,650,011 | +1.55% |
| 2026-06-10 | 15.91 | 16.24 | 15.91 | 16.09 | 12,416,662 | +1.19% |
| 2026-06-09 | 15.95 | 15.995 | 15.795 | 15.9 | 8,942,862 | +0.00% |
| 2026-06-08 | 15.926 | 16.02 | 15.76 | 15.9 | 6,488,412 | +0.32% |
| 2026-06-05 | 16.07 | 16.15 | 15.795 | 15.85 | 6,533,949 | -1.92% |
| 2026-06-04 | 16.2 | 16.285 | 16.025 | 16.16 | 4,348,263 | -0.55% |
| 2026-06-03 | 16.55 | 16.6 | 16.25 | 16.25 | 7,326,270 | -1.72% |
| 2026-06-02 | 16.85 | 16.92 | 16.76 | 16.76 | 10,031,098 | -0.59% |
| 2026-06-01 | 16.958 | 17.1 | 16.72 | 16.86 | 10,763,718 | +0.54% |
| 2026-05-29 | 16.64 | 16.773 | 16.56 | 16.77 | 8,686,998 | -0.42% |
| 2026-05-28 | 17.02 | 17.05 | 16.765 | 16.84 | 8,517,906 | -0.24% |
| 2026-05-27 | 16.78 | 17.07 | 16.75 | 16.88 | 9,532,616 | -2.14% |
| 2026-05-26 | 17.395 | 17.43 | 17.18 | 17.25 | 10,636,991 | -2.65% |
| 2026-05-22 | 17.6 | 17.81 | 17.52 | 17.72 | 9,984,900 | -1.45% |
| 2026-05-21 | 18.11 | 18.245 | 17.845 | 17.98 | 12,096,082 | +0.95% |
| 2026-05-20 | 18.175 | 18.4 | 17.785 | 17.81 | 12,325,968 | -2.62% |
| 2026-05-19 | 18.21 | 18.41 | 18.065 | 18.29 | 12,604,085 | -1.88% |
| 2026-05-18 | 17.85 | 18.655 | 17.75 | 18.64 | 16,889,283 | +3.61% |
| 2026-05-15 | 17.92 | 18.01 | 17.83 | 17.99 | 10,423,750 | -0.33% |
| 2026-05-14 | 17.89 | 18.22 | 17.82 | 18.05 | 9,590,369 | +1.58% |
| 2026-05-13 | 18.42 | 18.48 | 17.74 | 17.77 | 13,087,377 | -4.67% |
| 2026-05-12 | 18.61 | 18.755 | 18.49 | 18.64 | 10,835,510 | -1.53% |