Get the Stockscreener App
19.77
1.33%
0.26
After Hours:
19.80
0.03
+0.15%
Overview
News
Price History
Option Chain
Why PBR Down?
Discussions
Forecast
Stock Split
Dividend History
Petroleo Brasileiro S A Petrobras Adr Stock (PBR) Price History
The historical daily chart and data for Petroleo Brasileiro S A Petrobras Adr stock (PBR), adjusted for splits and dividends, show that the latest closing stock price as of March 18, 2026, is $19.77.
- Petroleo Brasileiro S A Petrobras Adr all-time high stock price is $20.94, occurred on September 03, 2014.
- The lowest Petroleo Brasileiro S A Petrobras Adr stock price recorded was $2.71 on January 20, 2016. Since then, Petroleo Brasileiro S A Petrobras Adr's stock price has risen over 629.52% to $19.77 now.
- The 52-week high stock price for PBR is $19.89, representing a 0.61% increase from the current share price, occurred on March 17, 2026.
- The 52-week low stock price for PBR is $11.03, indicating a -44.19% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Petroleo Brasileiro S A Petrobras Adr (PBR) stock in the beginning of 2025 was $11.15. The stock closed the year at $10.65, a loss of over -4.48% for the year.
The table below shows more information about PBR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 18, 2026 | $19.88 | $19.61 | $0.27 | 28,298,821.0 | +1.33% |
| Mar 17, 2026 | $19.89 | $19.34 | $0.545 | 27,378,517.0 | +1.77% |
| Mar 16, 2026 | $19.29 | $18.70 | $0.59 | 27,367,555.0 | +3.23% |
| Mar 13, 2026 | $18.96 | $18.55 | $0.415 | 34,213,059.0 | -2.11% |
| Mar 12, 2026 | $19.29 | $18.52 | $0.7678 | 54,226,731.0 | -0.11% |
| Mar 11, 2026 | $19.02 | $18.29 | $0.725 | 43,439,069.0 | +5.56% |
| Mar 10, 2026 | $18.21 | $17.72 | $0.49 | 34,208,017.0 | -0.94% |
| Mar 09, 2026 | $18.56 | $17.97 | $0.59 | 73,456,149.0 | +3.18% |
| Mar 06, 2026 | $17.82 | $17.17 | $0.655 | 42,077,737.0 | +5.20% |
| Mar 05, 2026 | $16.80 | $16.46 | $0.34 | 29,841,168.0 | -0.24% |
| Mar 04, 2026 | $17.00 | $16.61 | $0.395 | 19,676,853.0 | -1.12% |
| Mar 03, 2026 | $17.30 | $16.68 | $0.62 | 47,648,996.0 | -2.08% |
| Mar 02, 2026 | $17.34 | $16.89 | $0.45 | 43,988,556.0 | +4.15% |
| Feb 27, 2026 | $16.92 | $16.54 | $0.38 | 19,867,019.0 | +0.12% |
| Feb 26, 2026 | $16.71 | $16.34 | $0.37 | 17,344,901.0 | -0.60% |
| Feb 25, 2026 | $16.73 | $16.36 | $0.37 | 18,944,057.0 | +1.03% |
| Feb 24, 2026 | $16.58 | $16.20 | $0.385 | 26,646,856.0 | +2.48% |
| Feb 23, 2026 | $16.48 | $15.90 | $0.58 | 25,607,208.0 | +2.22% |
| Feb 20, 2026 | $15.86 | $15.53 | $0.3294 | 14,237,166.0 | +0.19% |
| Feb 19, 2026 | $15.84 | $15.52 | $0.3185 | 20,129,906.0 | +3.07% |
| Feb 18, 2026 | $15.41 | $15.13 | $0.28 | 18,357,329.0 | +1.80% |
Petroleo Brasileiro S A Petrobras Adr Stock (PBR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Petroleo Brasileiro S A Petrobras Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PBR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Petroleo Brasileiro S A Petrobras Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Petroleo Brasileiro S A Petrobras Adr Stock (PBR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $19.89 | $16.46 | $3.43 | 534,120,049.0 | +18.88% |
| Feb, 2026 | $16.92 | $14.50 | $2.42 | 419,729,193.0 | +8.41% |
| Jan, 2026 | $15.94 | $11.48 | $4.46 | 549,494,978.0 | +29.45% |
Petroleo Brasileiro S A Petrobras Adr Stock (PBR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.01 | $11.43 | $1.58 | 354,536,795.0 | -5.42% |
| Nov, 2025 | $13.62 | $11.64 | $1.97 | 396,743,895.0 | +7.73% |
| Oct, 2025 | $12.76 | $11.46 | $1.30 | 563,701,436.0 | -8.06% |
| Sep, 2025 | $13.49 | $12.02 | $1.47 | 460,717,475.0 | +2.10% |
| Aug, 2025 | $13.26 | $11.78 | $1.48 | 470,653,724.0 | -2.67% |
| Jul, 2025 | $13.15 | $11.86 | $1.30 | 415,198,303.0 | +1.84% |
| Jun, 2025 | $13.22 | $11.04 | $2.19 | 549,075,735.0 | +8.41% |
| May, 2025 | $12.32 | $11.17 | $1.15 | 424,657,597.0 | +2.21% |
| Apr, 2025 | $14.89 | $11.03 | $3.86 | 640,383,349.0 | -21.27% |
| Mar, 2025 | $14.60 | $12.45 | $2.15 | 363,260,203.0 | +7.42% |
| Feb, 2025 | $14.98 | $12.90 | $2.08 | 331,863,067.0 | -6.05% |
| Jan, 2025 | $14.56 | $12.78 | $1.78 | 230,841,952.0 | +10.50% |
Petroleo Brasileiro S A Petrobras Adr Stock (PBR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.73 | $12.55 | $2.18 | 292,444,897.0 | -10.71% |
| Nov, 2024 | $15.10 | $13.01 | $2.09 | 337,485,254.0 | +6.17% |
| Oct, 2024 | $15.34 | $13.36 | $1.98 | 283,705,083.0 | -6.66% |
| Sep, 2024 | $15.20 | $14.23 | $0.9704 | 332,468,707.0 | -5.38% |
| Aug, 2024 | $15.73 | $12.90 | $2.83 | 394,810,478.0 | +6.73% |
| Jul, 2024 | $15.35 | $13.94 | $1.41 | 293,875,085.0 | -1.52% |
| Jun, 2024 | $15.54 | $13.36 | $2.18 | 320,901,878.0 | -6.82% |
| May, 2024 | $17.44 | $14.75 | $2.69 | 432,311,036.0 | -8.37% |
| Apr, 2024 | $17.33 | $15.05 | $2.28 | 474,453,622.0 | +11.57% |
| Mar, 2024 | $16.90 | $14.21 | $2.69 | 501,942,858.0 | -7.93% |
| Feb, 2024 | $17.91 | $16.34 | $1.57 | 354,426,435.0 | -3.22% |
| Jan, 2024 | $17.39 | $15.58 | $1.81 | 283,451,166.0 | +6.89% |
1.73%
1.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):