PBR - PETROBRAS - PETROLEO BRASILEIRO SA
20.87
-0.400 -1.917%
Share volume: 15,141,728
Last Updated: 04-24-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$21.27
-0.28
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $20.92 | $20.92 | $20.92 | $20.92 | $20.48 | $20.48 | $20.87 | $20.87 | 15,141,728 | $15,141,728.00 |
| 04-23-2026 | $21.30 | $21.18 | $21.45 | $21.32 | $21.12 | $21.00 | $21.27 | $21.15 | 12,269,898 | $12,269,898.00 |
| 04-22-2026 | $21.22 | $21.10 | $21.32 | $21.20 | $20.93 | $20.81 | $21.18 | $21.06 | 16,523,518 | $16,523,518.00 |
| 04-21-2026 | $20.78 | $20.66 | $21.29 | $21.16 | $20.77 | $20.65 | $21.15 | $21.03 | 13,579,575 | $13,579,575.00 |
| 04-20-2026 | $20.66 | $20.54 | $20.82 | $20.70 | $20.55 | $20.43 | $20.76 | $20.64 | 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 |