PBR - PETROBRAS - PETROLEO BRASILEIRO SA
20.81
0.040 0.192%
Share volume: 50,293,168
Last Updated: 03-30-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$20.77
0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $20.83 | $20.83 | $21.40 | $21.40 | $20.60 | $20.60 | $20.81 | $20.81 | 50,293,168 | $50,293,168.00 |
| 03-27-2026 | $20.38 | $20.38 | $20.79 | $20.79 | $20.28 | $20.28 | $20.77 | $20.77 | 29,828,267 | $29,828,267.00 |
| 03-26-2026 | $19.97 | $19.97 | $20.61 | $20.61 | $19.94 | $19.94 | $20.33 | $20.33 | 33,734,824 | $33,734,824.00 |
| 03-25-2026 | $19.45 | $19.45 | $20.01 | $20.01 | $19.45 | $19.45 | $19.82 | $19.82 | 23,012,139 | $23,012,139.00 |
| 03-24-2026 | $19.42 | $19.42 | $20.00 | $20.00 | $19.36 | $19.36 | $19.75 | $19.75 | 29,999,182 | $29,999,182.00 |
| 03-23-2026 | $18.74 | $18.74 | $19.42 | $19.42 | $18.53 | $18.53 | $19.27 | $19.27 | 53,003,486 | $53,003,486.00 |
| 03-20-2026 | $19.42 | $19.42 | $19.43 | $19.43 | $18.69 | $18.69 | $18.80 | $18.80 | 40,991,647 | $40,991,647.00 |
| 03-19-2026 | $19.76 | $19.76 | $20.28 | $20.28 | $19.69 | $19.69 | $19.78 | $19.78 | 40,763,526 | $40,763,526.00 |
| 03-18-2026 | $19.61 | $19.61 | $19.88 | $19.88 | $19.61 | $19.61 | $19.77 | $19.77 | 28,823,332 | $28,823,332.00 |
| 03-17-2026 | $19.52 | $19.52 | $19.89 | $19.89 | $19.35 | $19.35 | $19.51 | $19.51 | 27,263,566 | $27,263,566.00 |