PBR - PETROBRAS - PETROLEO BRASILEIRO SA
18.99
1.000 5.266%
Share volume: 43,376,061
Last Updated: 03-11-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$17.99
1.00
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $18.30 | $18.30 | $19.02 | $19.02 | $18.29 | $18.29 | $18.99 | $18.99 | 43,376,061 | $43,376,061.00 |
| 03-10-2026 | $17.91 | $17.91 | $18.21 | $18.21 | $17.72 | $17.72 | $17.99 | $17.99 | 34,249,639 | $34,249,639.00 |
| 03-09-2026 | $18.02 | $18.02 | $18.56 | $18.56 | $17.97 | $17.97 | $18.16 | $18.16 | 77,185,372 | $77,185,372.00 |
| 03-06-2026 | $17.25 | $17.25 | $17.83 | $17.83 | $17.17 | $17.17 | $17.60 | $17.60 | 42,130,713 | $42,130,713.00 |
| 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 |