PBR - PETROBRAS - PETROLEO BRASILEIRO SA
21.27
0.090 0.423%
Share volume: 11,763,452
Last Updated: 04-23-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$21.18
0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $21.30 | $21.30 | $21.45 | $21.45 | $21.12 | $21.12 | $21.27 | $21.27 | 11,763,452 | $11,763,452.00 |
| 04-22-2026 | $21.22 | $21.22 | $21.32 | $21.32 | $20.93 | $20.93 | $21.18 | $21.18 | 16,523,518 | $16,523,518.00 |
| 04-21-2026 | $20.78 | $20.78 | $21.29 | $21.29 | $20.77 | $20.77 | $21.15 | $21.15 | 13,579,575 | $13,579,575.00 |
| 04-20-2026 | $20.66 | $20.66 | $20.82 | $20.82 | $20.55 | $20.55 | $20.76 | $20.76 | 18,590,679 | $18,590,679.00 |
| 04-17-2026 | $20.28 | $20.28 | $20.54 | $20.54 | $19.76 | $19.76 | $20.45 | $20.45 | 42,475,706 | $42,475,706.00 |
| 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 |