PBR - PETROBRAS - PETROLEO BRASILEIRO SA
17.6
0.870 4.943%
Share volume: 42,059,564
Last Updated: 03-06-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$16.73
0.87
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $17.25 | $17.25 | $17.83 | $17.83 | $17.17 | $17.17 | $17.60 | $17.60 | 42,059,564 | $42,059,564.00 |
| 03-05-2026 | $16.67 | $16.67 | $16.80 | $16.80 | $16.46 | $16.46 | $16.73 | $16.73 | 30,022,511 | $30,022,511.00 |
| 03-04-2026 | $16.82 | $16.82 | $17.01 | $17.01 | $16.61 | $16.61 | $16.77 | $16.77 | 19,688,327 | $19,688,327.00 |
| 03-03-2026 | $17.00 | $17.00 | $17.30 | $17.30 | $16.68 | $16.68 | $16.96 | $16.96 | 48,125,521 | $48,125,521.00 |
| 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 |