NYSE : PBR
Petróleo Brasileiro S.A. - Petrobras — Price history
Energy · Oil & Gas Integrated · Brazil
Last price 22.05 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) closed at 21.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.6 | 21.82 | 21.08 | 21.18 | 18,057,841 | -3.95% |
| 2026-10-30 | 21.95 | 22.375 | 21.85 | 22.05 | 24,229,694 | +0.68% |
| 2026-10-29 | 21.865 | 22.305 | 21.47 | 21.9 | 28,416,427 | -0.59% |
| 2026-10-28 | 22.27 | 22.53 | 21.88 | 22.03 | 31,025,696 | -1.21% |
| 2026-10-27 | 22.6 | 22.965 | 22.17 | 22.3 | 37,435,200 | -0.89% |
| 2026-10-26 | 21.71 | 22.76 | 21.355 | 22.5 | 102,623,383 | -13.99% |
| 2026-10-23 | 25.96 | 26.39 | 25.79 | 26.16 | 25,135,956 | +2.11% |
| 2026-10-22 | 25.94 | 25.99 | 25.085 | 25.62 | 13,123,535 | -0.16% |
| 2026-10-21 | 25.89 | 26.04 | 25.66 | 25.66 | 16,165,737 | -0.16% |
| 2026-10-20 | 26.04 | 26.04 | 25.3 | 25.7 | 21,629,938 | +0.55% |
| 2026-10-19 | 25.9 | 26.115 | 25.45 | 25.56 | 15,154,119 | -1.69% |
| 2026-10-16 | 25.69 | 26.1 | 25.42 | 26 | 23,649,472 | +2.77% |
| 2026-10-15 | 25.62 | 25.81 | 25.11 | 25.3 | 18,116,627 | -2.47% |
| 2026-10-14 | 25.64 | 25.955 | 25.545 | 25.94 | 19,672,346 | +1.73% |
| 2026-10-13 | 25.26 | 25.585 | 25.12 | 25.5 | 17,447,349 | +0.31% |
| 2026-10-12 | 25.44 | 25.8 | 25.28 | 25.42 | 13,273,887 | +0.47% |
| 2026-10-09 | 24.624 | 25.6 | 24.61 | 25.3 | 26,022,878 | +2.47% |
| 2026-10-08 | 24.4 | 24.85 | 24.255 | 24.69 | 30,236,519 | +2.92% |
| 2026-10-07 | 23.82 | 24.24 | 23.605 | 23.99 | 30,317,635 | +0.80% |
| 2026-10-06 | 24.05 | 24.11 | 23.72 | 23.8 | 39,037,527 | -1.41% |
| 2026-10-05 | 23.98 | 24.76 | 23.535 | 24.14 | 70,028,722 | +11.50% |
| 2026-10-02 | 20.815 | 21.65 | 20.77 | 21.65 | 21,041,107 | +3.19% |
| 2026-10-01 | 20.835 | 21.11 | 20.73 | 20.98 | 20,379,112 | +0.53% |
| 2026-09-30 | 20.99 | 21.34 | 20.84 | 20.87 | 25,076,647 | +1.07% |
| 2026-09-29 | 20.29 | 20.66 | 20.24 | 20.65 | 16,727,599 | +0.00% |
| 2026-09-28 | 20.595 | 20.915 | 20.52 | 20.65 | 18,479,827 | +1.37% |
| 2026-09-25 | 20.505 | 20.58 | 20.2 | 20.37 | 14,917,854 | -2.26% |
| 2026-09-24 | 21.14 | 21.42 | 20.83 | 20.84 | 15,894,850 | -1.42% |
| 2026-09-23 | 21.15 | 21.43 | 20.98 | 21.14 | 27,494,351 | +1.83% |
| 2026-09-22 | 20.38 | 20.82 | 20.24 | 20.76 | 20,919,713 | +0.63% |
| 2026-09-21 | 20.74 | 20.94 | 20.541 | 20.63 | 22,322,784 | -0.82% |
| 2026-09-18 | 20.75 | 20.9 | 20.68 | 20.8 | 14,986,709 | -0.67% |
| 2026-09-17 | 20.775 | 21.09 | 20.58 | 20.94 | 12,713,172 | +0.14% |
| 2026-09-16 | 21.42 | 21.43 | 20.81 | 20.91 | 23,356,971 | -3.95% |
| 2026-09-15 | 21.18 | 21.99 | 21.18 | 21.77 | 23,792,251 | +2.93% |
| 2026-09-14 | 21.23 | 21.33 | 20.98 | 21.15 | 13,608,628 | -0.24% |
| 2026-09-11 | 21.205 | 21.35 | 20.93 | 21.2 | 17,726,218 | -0.84% |
| 2026-09-10 | 21.14 | 21.585 | 20.83 | 21.38 | 34,524,477 | +2.15% |
| 2026-09-09 | 21.11 | 21.25 | 20.8 | 20.93 | 27,102,771 | +0.48% |
| 2026-09-08 | 20.66 | 21.03 | 20.545 | 20.83 | 28,770,133 | +3.53% |
| 2026-09-04 | 20.25 | 20.455 | 20.12 | 20.12 | 18,780,172 | -1.90% |
| 2026-09-03 | 21.18 | 21.26 | 20.465 | 20.51 | 27,967,893 | -1.68% |
| 2026-09-02 | 20.21 | 21.01 | 20.12 | 20.86 | 24,311,541 | +2.61% |
| 2026-09-01 | 19.675 | 20.339 | 19.65 | 20.33 | 31,122,462 | +5.06% |
| 2026-08-31 | 19.18 | 19.49 | 18.945 | 19.35 | 21,227,118 | +4.43% |
| 2026-08-28 | 18.31 | 18.54 | 18.18 | 18.53 | 22,087,931 | +1.53% |
| 2026-08-27 | 17.79 | 18.385 | 17.54 | 18.25 | 19,637,035 | +2.76% |
| 2026-08-26 | 17.725 | 18.11 | 17.56 | 17.76 | 29,000,354 | -0.50% |
| 2026-08-25 | 18.08 | 18.13 | 17.695 | 17.85 | 28,761,317 | -1.70% |
| 2026-08-24 | 18.7 | 18.73 | 18.405 | 18.6 | 19,902,865 | -2.87% |
| 2026-08-21 | 19.14 | 19.28 | 19.03 | 19.15 | 17,494,437 | +0.74% |
| 2026-08-20 | 18.79 | 19.255 | 18.76 | 19.01 | 26,884,726 | +2.54% |
| 2026-08-19 | 18.69 | 18.945 | 18.5 | 18.54 | 17,680,865 | +1.98% |
| 2026-08-18 | 18.49 | 18.54 | 18.11 | 18.18 | 12,909,160 | -0.38% |
| 2026-08-17 | 18.185 | 18.28 | 17.925 | 18.25 | 19,812,230 | +2.07% |
| 2026-08-14 | 18 | 18.1 | 17.82 | 17.88 | 10,872,256 | -0.06% |
| 2026-08-13 | 17.65 | 17.98 | 17.6 | 17.89 | 13,913,487 | +0.73% |
| 2026-08-12 | 17.78 | 18.06 | 17.74 | 17.76 | 15,093,610 | -0.95% |
| 2026-08-11 | 18.38 | 18.38 | 17.795 | 17.93 | 18,630,905 | -2.18% |
| 2026-08-10 | 18.14 | 18.54 | 18 | 18.33 | 12,343,338 | +2.06% |
| 2026-08-07 | 18.74 | 18.76 | 17.93 | 17.96 | 28,530,069 | -3.02% |
| 2026-08-06 | 18.66 | 18.665 | 18.46 | 18.52 | 13,193,363 | +0.87% |
| 2026-08-05 | 18.97 | 18.98 | 18.3 | 18.36 | 14,921,021 | -1.92% |
| 2026-08-04 | 18.795 | 18.9 | 18.51 | 18.72 | 14,675,040 | -1.78% |
| 2026-08-03 | 19 | 19.22 | 18.92 | 19.06 | 11,126,192 | -1.75% |
| 2026-07-31 | 19.2 | 19.455 | 18.91 | 19.4 | 11,620,343 | +1.46% |
| 2026-07-30 | 18.54 | 19.145 | 18.54 | 19.12 | 14,572,968 | +2.85% |
| 2026-07-29 | 18.69 | 18.7 | 18.43 | 18.59 | 13,974,601 | +2.88% |
| 2026-07-28 | 18.05 | 18.445 | 18 | 18.07 | 19,109,019 | +0.39% |
| 2026-07-27 | 18.17 | 18.3 | 17.96 | 18 | 15,141,979 | -4.10% |
| 2026-07-24 | 18.89 | 19.14 | 18.705 | 18.77 | 13,888,082 | -1.21% |
| 2026-07-23 | 19.23 | 19.305 | 18.96 | 19 | 13,140,281 | +0.58% |
| 2026-07-22 | 18.77 | 19.115 | 18.755 | 18.89 | 13,207,224 | +1.89% |
| 2026-07-21 | 18.32 | 18.55 | 18.185 | 18.54 | 14,351,324 | +1.92% |
| 2026-07-20 | 17.87 | 18.31 | 17.775 | 18.19 | 13,070,926 | +1.22% |
| 2026-07-17 | 17.75 | 18 | 17.695 | 17.97 | 15,672,135 | +2.86% |
| 2026-07-16 | 17.87 | 17.9 | 17.435 | 17.47 | 13,733,263 | -2.18% |
| 2026-07-15 | 17.97 | 18.01 | 17.68 | 17.86 | 11,388,775 | -0.33% |
| 2026-07-14 | 18.07 | 18.155 | 17.785 | 17.92 | 13,028,029 | +0.22% |
| 2026-07-13 | 17.62 | 17.92 | 17.57 | 17.88 | 20,562,023 | +3.23% |
| 2026-07-10 | 17.14 | 17.35 | 17.1 | 17.32 | 13,954,405 | +1.70% |
| 2026-07-09 | 17.255 | 17.28 | 16.88 | 17.03 | 20,030,955 | -1.22% |
| 2026-07-08 | 17.15 | 17.29 | 16.805 | 17.24 | 25,955,677 | +3.48% |
| 2026-07-07 | 16.4 | 16.795 | 16.34 | 16.66 | 20,832,252 | +2.46% |
| 2026-07-06 | 16.17 | 16.28 | 16.125 | 16.26 | 13,627,341 | +0.93% |
| 2026-07-02 | 16.17 | 16.45 | 16 | 16.11 | 12,177,243 | +0.75% |
| 2026-07-01 | 15.93 | 16.155 | 15.86 | 15.99 | 12,930,739 | -1.05% |
| 2026-06-30 | 16.28 | 16.34 | 16.115 | 16.16 | 15,250,576 | -0.74% |
| 2026-06-29 | 16.38 | 16.43 | 16.215 | 16.28 | 9,096,111 | -0.06% |
| 2026-06-26 | 16.4 | 16.42 | 16.25 | 16.29 | 12,183,413 | -1.39% |
| 2026-06-25 | 16.375 | 16.59 | 16.19 | 16.52 | 9,150,420 | +0.43% |
| 2026-06-24 | 16.51 | 16.535 | 16.28 | 16.45 | 14,121,495 | -3.41% |
| 2026-06-23 | 16.79 | 17.1 | 16.75 | 17.03 | 10,255,781 | +0.12% |
| 2026-06-22 | 16.84 | 17.01 | 16.625 | 17.01 | 13,229,081 | +1.55% |
| 2026-06-18 | 16.53 | 16.77 | 16.22 | 16.75 | 21,855,869 | -0.24% |
| 2026-06-17 | 17.105 | 17.28 | 16.77 | 16.79 | 13,235,935 | -1.52% |
| 2026-06-16 | 16.96 | 17.18 | 16.93 | 17.05 | 23,657,941 | -1.67% |
| 2026-06-15 | 17.685 | 17.78 | 17.285 | 17.34 | 21,046,175 | -5.66% |
| 2026-06-12 | 18 | 18.4 | 17.93 | 18.38 | 10,528,244 | +0.77% |
| 2026-06-11 | 18.27 | 18.505 | 18.1 | 18.24 | 15,380,323 | +0.72% |
| 2026-06-10 | 17.83 | 18.35 | 17.83 | 18.11 | 18,287,583 | +1.63% |
| 2026-06-09 | 17.835 | 17.939 | 17.67 | 17.82 | 15,296,266 | +0.39% |
| 2026-06-08 | 17.8 | 17.965 | 17.63 | 17.75 | 12,526,863 | +0.00% |
| 2026-06-05 | 17.93 | 18.06 | 17.69 | 17.75 | 13,361,756 | -1.72% |
| 2026-06-04 | 17.98 | 18.139 | 17.86 | 18.06 | 9,063,273 | -0.71% |
| 2026-06-03 | 18.51 | 18.57 | 18.185 | 18.19 | 15,487,324 | -1.68% |
| 2026-06-02 | 18.77 | 18.9 | 18.69 | 18.72 | 14,667,691 | -0.74% |
| 2026-06-01 | 18.99 | 19.195 | 18.75 | 18.86 | 15,403,311 | +0.48% |
| 2026-05-29 | 18.67 | 18.8 | 18.51 | 18.77 | 16,615,196 | -0.32% |
| 2026-05-28 | 19.15 | 19.182 | 18.81 | 18.83 | 11,565,983 | -0.69% |
| 2026-05-27 | 18.9 | 19.16 | 18.79 | 18.96 | 17,996,921 | -2.27% |
| 2026-05-26 | 19.53 | 19.66 | 19.35 | 19.4 | 17,225,894 | -2.51% |
| 2026-05-22 | 19.73 | 19.975 | 19.62 | 19.9 | 10,825,663 | -0.65% |
| 2026-05-21 | 20.21 | 20.48 | 19.97 | 20.03 | 16,246,471 | +1.01% |
| 2026-05-20 | 20.34 | 20.66 | 19.83 | 19.83 | 17,867,813 | -2.84% |
| 2026-05-19 | 20.33 | 20.56 | 20.12 | 20.41 | 22,260,444 | -1.40% |
| 2026-05-18 | 19.71 | 20.71 | 19.561 | 20.7 | 22,493,014 | +3.86% |
| 2026-05-15 | 19.67 | 19.955 | 19.57 | 19.93 | 13,684,753 | +0.76% |
| 2026-05-14 | 19.6 | 20 | 19.59 | 19.78 | 14,153,331 | +0.97% |
| 2026-05-13 | 20.32 | 20.375 | 19.5 | 19.59 | 19,823,537 | -4.44% |