Get the Stockscreener App
18.33
2.06%
0.37
After Hours:
18.37
0.04
+0.22%
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 August 10, 2026, is $18.33.
- 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 576.38% to $18.33 now.
- The 52-week high stock price for PBR is $22.24, representing a 21.33% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for PBR is $11.43, indicating a -37.64% decrease from the current share price, occurred on December 26, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 10, 2026 | $18.54 | $18.00 | $0.54 | 12,327,709.0 | +2.06% |
| Aug 07, 2026 | $18.76 | $17.93 | $0.83 | 28,475,601.0 | -3.02% |
| Aug 06, 2026 | $18.66 | $18.46 | $0.205 | 13,049,937.0 | +0.87% |
| Aug 05, 2026 | $18.98 | $18.30 | $0.68 | 14,856,524.0 | -1.92% |
| Aug 04, 2026 | $18.90 | $18.51 | $0.39 | 14,670,946.0 | -1.78% |
| Aug 03, 2026 | $19.22 | $18.92 | $0.30 | 11,118,307.0 | -1.85% |
| Jul 31, 2026 | $19.45 | $18.91 | $0.545 | 10,495,547.0 | +1.57% |
| Jul 30, 2026 | $19.14 | $18.54 | $0.605 | 14,561,093.0 | +2.85% |
| Jul 29, 2026 | $18.70 | $18.43 | $0.27 | 13,963,997.0 | +2.88% |
| Jul 28, 2026 | $18.45 | $18.00 | $0.445 | 19,032,105.0 | +0.39% |
| Jul 27, 2026 | $18.30 | $17.96 | $0.34 | 15,136,472.0 | -4.10% |
| Jul 24, 2026 | $19.14 | $18.70 | $0.435 | 13,883,097.0 | -1.21% |
| Jul 23, 2026 | $19.30 | $18.96 | $0.345 | 13,129,343.0 | +0.58% |
| Jul 22, 2026 | $19.11 | $18.75 | $0.36 | 13,196,681.0 | +1.89% |
| Jul 21, 2026 | $18.55 | $18.18 | $0.365 | 14,342,590.0 | +1.92% |
| Jul 20, 2026 | $18.31 | $17.77 | $0.535 | 13,058,670.0 | +1.22% |
| Jul 17, 2026 | $18.00 | $17.70 | $0.305 | 15,644,330.0 | +2.86% |
| Jul 16, 2026 | $17.90 | $17.43 | $0.465 | 13,729,793.0 | -2.18% |
| Jul 15, 2026 | $18.01 | $17.68 | $0.33 | 11,386,771.0 | -0.33% |
| Jul 14, 2026 | $18.16 | $17.79 | $0.37 | 13,025,066.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $19.22 | $17.93 | $1.29 | 106,826,733.0 | -5.61% |
| Jul, 2026 | $19.45 | $15.86 | $3.59 | 334,374,173.0 | +20.17% |
| Jun, 2026 | $19.20 | $16.11 | $3.08 | 303,052,904.0 | -13.91% |
| May, 2026 | $22.24 | $18.51 | $3.73 | 349,106,067.0 | -14.80% |
| 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% |
3.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):