PBR - PETROBRAS - PETROLEO BRASILEIRO SA
20.45
-1.050 -5.134%
Share volume: 42,475,706
Last Updated: 04-17-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$21.50
-1.05
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $20.28 | $20.28 | $20.54 | $20.54 | $19.76 | $19.76 | $20.45 | $20.45 | 42,475,706 | $39,941,139.00 |
| 04-16-2026 | $20.55 | $20.55 | $21.60 | $21.60 | $20.48 | $20.48 | $21.50 | $21.50 | 31,948,438 | $31,948,438.00 |
| 04-15-2026 | $20.82 | $20.82 | $21.03 | $21.03 | $20.45 | $20.45 | $20.54 | $20.54 | 19,894,325 | $19,894,325.00 |
| 04-14-2026 | $21.59 | $21.59 | $21.65 | $21.65 | $20.86 | $20.86 | $21.01 | $21.01 | 30,275,936 | $30,275,936.00 |
| 04-13-2026 | $21.85 | $21.85 | $22.05 | $22.05 | $21.69 | $21.69 | $21.97 | $21.97 | 27,666,253 | $27,666,253.00 |
| 04-10-2026 | $20.81 | $20.81 | $21.54 | $21.54 | $20.81 | $20.81 | $21.51 | $21.51 | 27,516,556 | $27,516,556.00 |
| 04-09-2026 | $20.37 | $20.37 | $20.97 | $20.97 | $20.31 | $20.31 | $20.69 | $20.69 | 30,718,772 | $30,718,772.00 |
| 04-08-2026 | $19.19 | $19.19 | $20.05 | $20.05 | $19.11 | $19.11 | $19.98 | $19.98 | 51,364,906 | $51,364,906.00 |
| 04-07-2026 | $20.95 | $20.95 | $21.11 | $21.11 | $20.59 | $20.59 | $20.71 | $20.71 | 15,159,264 | $15,159,264.00 |
| 04-06-2026 | $20.68 | $20.68 | $20.89 | $20.89 | $20.47 | $20.47 | $20.86 | $20.86 | 15,172,731 | $15,172,731.00 |