PBR - PETROBRAS - PETROLEO BRASILEIRO SA
20.5
-0.250 -1.220%
Share volume: 22,262,618
Last Updated: 05-12-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$20.75
-0.25
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $20.28 | $20.28 | $20.70 | $20.70 | $20.16 | $20.16 | $20.50 | $20.50 | 22,262,618 | $22,262,618.00 |
| 05-11-2026 | $20.56 | $20.56 | $20.89 | $20.89 | $20.32 | $20.32 | $20.75 | $20.75 | 20,950,386 | $20,950,386.00 |
| 05-08-2026 | $20.60 | $20.60 | $20.64 | $20.64 | $20.31 | $20.31 | $20.33 | $20.33 | 14,622,572 | $14,622,572.00 |
| 05-07-2026 | $20.52 | $20.52 | $20.53 | $20.53 | $19.92 | $19.92 | $20.37 | $20.37 | 28,115,484 | $28,115,484.00 |
| 05-06-2026 | $21.03 | $21.03 | $21.16 | $21.16 | $20.78 | $20.78 | $20.91 | $20.91 | 28,510,871 | $28,510,871.00 |
| 05-05-2026 | $21.77 | $21.77 | $22.05 | $22.05 | $21.63 | $21.63 | $21.77 | $21.77 | 13,466,414 | $13,466,414.00 |
| 05-04-2026 | $22.14 | $22.14 | $22.24 | $22.24 | $21.85 | $21.85 | $22.01 | $22.01 | 12,283,762 | $12,283,762.00 |
| 05-01-2026 | $21.85 | $21.85 | $22.02 | $22.02 | $21.42 | $21.42 | $21.90 | $21.90 | 9,260,045 | $9,260,045.00 |
| 04-30-2026 | $21.66 | $21.66 | $22.09 | $22.09 | $21.51 | $21.51 | $22.03 | $22.03 | 14,861,200 | $14,861,200.00 |
| 04-29-2026 | $21.49 | $21.49 | $21.97 | $21.97 | $21.41 | $21.41 | $21.85 | $21.85 | 20,681,537 | $20,681,537.00 |