Petroleo Brasileiro Sa Petrobras Adr (PBR)

Overview News Price History Option Chain Why PBR Down? Discussions Forecast Stock Split Dividend History

Petroleo Brasileiro Sa Petrobras Adr Stock (PBR) Price History

The historical daily chart and data for Petroleo Brasileiro Sa Petrobras Adr stock (PBR), adjusted for splits and dividends, show that the latest closing stock price as of May 18, 2026, is $20.70.

Petroleo Brasileiro Sa Petrobras Adr all-time high stock price is $22.24, occurred on May 04, 2026.
The lowest Petroleo Brasileiro Sa Petrobras Adr stock price recorded was $2.71 on January 20, 2016. Since then, Petroleo Brasileiro Sa Petrobras Adr's stock price has risen over 663.84% to $20.70 now.
The 52-week high stock price for PBR is $22.24, representing a 7.44% increase from the current share price, occurred on May 04, 2026.
The 52-week low stock price for PBR is $11.04, indicating a -46.69% decrease from the current share price, occurred on June 09, 2025.
The closing price of Petroleo Brasileiro Sa 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 18, 2026	$20.71	$19.56	$1.15	22,466,600.0	+3.86%
May 15, 2026	$19.95	$19.57	$0.385	13,681,066.0	+0.76%
May 14, 2026	$20.00	$19.59	$0.41	14,142,643.0	+0.97%
May 13, 2026	$20.38	$19.50	$0.875	19,792,034.0	-4.44%
May 12, 2026	$20.70	$20.16	$0.535	22,265,029.0	-1.20%
May 11, 2026	$20.89	$20.32	$0.57	20,515,631.0	+2.07%
May 08, 2026	$20.64	$20.31	$0.325	14,598,885.0	-0.20%
May 07, 2026	$20.53	$19.91	$0.615	28,093,654.0	-2.58%
May 06, 2026	$21.16	$20.78	$0.38	28,394,156.0	-3.95%
May 05, 2026	$22.05	$21.63	$0.42	13,431,711.0	-1.09%
May 04, 2026	$22.24	$21.85	$0.3889	12,149,174.0	+0.50%
May 01, 2026	$22.02	$21.42	$0.60	9,137,848.0	-0.59%
Apr 30, 2026	$22.09	$21.51	$0.58	14,849,300.0	+0.82%
Apr 29, 2026	$21.96	$21.41	$0.5549	20,637,178.0	+2.92%
Apr 28, 2026	$21.40	$20.98	$0.415	17,238,280.0	+1.29%
Apr 27, 2026	$21.50	$20.94	$0.56	19,629,473.0	+0.43%
Apr 24, 2026	$20.92	$20.48	$0.44	15,146,490.0	-1.88%
Apr 23, 2026	$21.45	$21.12	$0.3225	11,972,673.0	+0.42%
Apr 22, 2026	$21.32	$20.93	$0.39	16,564,605.0	+0.14%
Apr 21, 2026	$21.29	$20.77	$0.515	13,512,364.0	+1.88%
Apr 20, 2026	$20.82	$20.55	$0.27	18,423,053.0	+1.52%

Petroleo Brasileiro Sa 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 Sa 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 Sa Petrobras Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Petroleo Brasileiro Sa Petrobras Adr Stock (PBR) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$22.24	$19.50	$2.74	241,135,031.0	-6.04%
Apr, 2026	$22.09	$19.11	$2.98	526,742,392.0	+6.17%
Mar, 2026	$21.40	$16.46	$4.94	856,395,671.0	+24.77%
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 Sa 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 Sa 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%