PBR - PETROBRAS - PETROLEO BRASILEIRO SA
16.96
-0.360 -2.123%
Share volume: 47,609,217
Last Updated: 03-03-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$17.32
-0.36
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $17.00 | $17.00 | $17.30 | $17.30 | $16.68 | $16.68 | $16.96 | $16.96 | 47,609,217 | $47,609,217.00 |
| 03-02-2026 | $17.10 | $17.10 | $17.34 | $17.34 | $16.89 | $16.89 | $17.32 | $17.32 | 44,272,503 | $44,272,503.00 |
| 02-27-2026 | $16.76 | $16.76 | $16.92 | $16.92 | $16.54 | $16.54 | $16.63 | $16.63 | 19,928,433 | $19,928,433.00 |
| 02-26-2026 | $16.52 | $16.52 | $16.71 | $16.71 | $16.34 | $16.34 | $16.61 | $16.61 | 17,437,402 | $17,437,402.00 |
| 02-25-2026 | $16.55 | $16.55 | $16.73 | $16.73 | $16.36 | $16.36 | $16.71 | $16.71 | 18,988,201 | $18,988,201.00 |
| 02-24-2026 | $16.30 | $16.30 | $16.58 | $16.58 | $16.20 | $16.20 | $16.54 | $16.54 | 26,693,459 | $26,693,459.00 |
| 02-23-2026 | $15.93 | $15.93 | $16.48 | $16.48 | $15.90 | $15.90 | $16.14 | $16.14 | 25,638,253 | $25,638,253.00 |
| 02-20-2026 | $15.78 | $15.78 | $15.86 | $15.86 | $15.53 | $15.53 | $15.79 | $15.79 | 14,239,709 | $14,239,709.00 |
| 02-19-2026 | $15.58 | $15.58 | $15.84 | $15.84 | $15.52 | $15.52 | $15.76 | $15.76 | 20,225,712 | $20,225,712.00 |
| 02-18-2026 | $15.17 | $15.17 | $15.41 | $15.41 | $15.13 | $15.13 | $15.29 | $15.29 | 18,376,326 | $18,376,326.00 |