Dark

PBR.A
Petroleo Brasileiro S.A.-Petrobras
stock NYSE ADR

At Close

Apr 14, 2026 3:59:54 PM EDT

19.21USD-3.322%(-0.66)9,009,702

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 14, 2026 9:27:30 AM EDT

19.59USD-1.409%(-0.28)236,852

After-hours

Apr 14, 2026 4:33:30 PM EDT

19.20USD-0.052%(-0.01)2,527

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-14	19.5900	19.615000	19.0950	19.2000	-3.372%	9,009,702	0.000%
2026-04-13	19.8500	19.880000	19.6650	19.8700	+1.637%	6,147,800	-3.372%
2026-04-10	18.9600	19.555000	18.9600	19.5500	+3.494%	6,520,292	-1.790%
2026-04-09	18.5900	19.095000	18.5600	18.8900	+3.620%	13,111,347	+1.641%
2026-04-08	17.7400	18.260000	17.5950	18.2300	-3.186%	17,297,444	+5.321%
2026-04-07	19.0100	19.210000	18.7700	18.8300	-0.738%	10,165,914	+1.965%
2026-04-06	18.7800	19.000000	18.6400	18.9700	+1.661%	6,110,476	+1.212%
2026-04-02	18.8400	19.090000	18.5950	18.6600	+2.079%	11,318,152	+2.894%
2026-04-01	18.4200	18.590000	18.0701	18.2800	-2.507%	13,892,934	+5.033%
2026-03-31	19.0300	19.340000	18.3500	18.7500	-0.846%	24,054,279	+2.400%
2026-03-30	18.9900	19.315000	18.7700	18.9100	+0.585%	15,475,138	+1.534%
2026-03-27	18.3400	18.815000	18.3000	18.8000	+2.788%	11,253,505	+2.128%
2026-03-26	18.2100	18.510000	18.1900	18.2900	+0.883%	14,085,691	+4.975%
2026-03-25	17.7800	18.235000	17.7000	18.1300	+1.003%	8,365,799	+5.902%
2026-03-24	17.7000	18.225000	17.6700	17.9500	+2.396%	16,265,647	+6.964%
2026-03-23	16.9700	17.670000	16.9650	17.5300	+2.755%	15,338,477	+9.527%
2026-03-20	17.5700	17.575000	16.9200	17.0600	-4.693%	16,360,276	+12.544%
2026-03-19	17.9000	18.335000	17.8200	17.9000	-0.112%	14,456,938	+7.263%
2026-03-18	17.9000	18.090000	17.9000	17.9200	+0.787%	8,491,360	+7.143%
2026-03-17	17.7800	18.157100	17.6600	17.7800	+1.833%	12,505,010	+7.987%
2026-03-16	17.1100	17.570000	16.9800	17.4600	+4.052%	11,334,389	+9.966%
2026-03-13	17.1400	17.180000	16.7600	16.7800	-2.271%	16,533,627	+14.422%
2026-03-12	17.6100	17.630000	16.8800	17.1700	-1.322%	22,997,948	+11.823%
2026-03-11	16.8800	17.415000	16.8700	17.4000	+5.200%	17,456,683	+10.345%
2026-03-10	16.3900	16.720000	16.2800	16.5400	-0.899%	13,293,358	+16.082%
2026-03-09	16.5000	17.020000	16.4800	16.6900	+3.536%	30,732,324	+15.039%
2026-03-06	16.0000	16.300000	15.8115	16.1200	+4.202%	23,234,804	+19.107%
2026-03-05	15.3100	15.480000	15.1900	15.4700	-0.129%	12,138,404	+24.111%
2026-03-04	15.5050	15.620000	15.3300	15.4900	-0.641%	9,096,090	+23.951%
2026-03-03	15.6000	15.850000	15.3600	15.5900	-1.826%	20,319,170	+23.156%
2026-03-02	15.8200	15.940000	15.6300	15.8800	+3.117%	14,850,211	+20.907%
2026-02-27	15.5600	15.665000	15.3200	15.4000	-0.065%	10,449,476	+24.675%
2026-02-26	15.3200	15.469900	15.1400	15.4100	-0.581%	7,724,857	+24.594%
2026-02-25	15.3800	15.520000	15.1600	15.5000	+0.584%	6,819,252	+23.871%
2026-02-24	15.1200	15.410000	15.0667	15.4100	+2.870%	10,374,222	+24.594%
2026-02-23	14.8300	15.285000	14.8100	14.9800	+1.974%	15,357,529	+28.171%
2026-02-20	14.5200	14.700000	14.4200	14.6900	+1.032%	7,108,631	+30.701%
2026-02-19	14.4500	14.640000	14.3814	14.5400	+2.107%	10,022,443	+32.050%
2026-02-18	14.2200	14.390000	14.0750	14.2400	+1.642%	7,447,380	+34.831%
2026-02-17	14.1500	14.150000	13.8300	14.0100	-0.989%	5,175,212	+37.045%
2026-02-13	14.0400	14.180000	13.9500	14.1500	-0.702%	7,217,782	+35.689%
2026-02-12	14.7200	14.720000	14.1250	14.2500	-3.455%	13,847,360	+34.737%
2026-02-11	14.6400	14.860000	14.6100	14.7600	+2.500%	17,905,298	+30.081%
2026-02-10	14.3300	14.420000	14.2350	14.4000	-0.346%	6,281,632	+33.333%
2026-02-09	14.1500	14.450000	14.1050	14.4500	+2.555%	7,349,437	+32.872%
2026-02-06	14.1400	14.250100	13.9900	14.0900	+0.213%	6,729,327	+36.267%
2026-02-05	14.2400	14.360000	14.0250	14.0600	-1.333%	10,136,145	+36.558%
2026-02-04	14.3200	14.390000	14.0801	14.2500	-1.179%	11,734,141	+34.737%
2026-02-03	14.5600	14.700000	14.1750	14.4200	+1.980%	15,899,637	+33.148%
2026-02-02	13.9600	14.155000	13.9200	14.1400	-1.532%	12,175,753	+35.785%
2026-01-30	14.4500	14.560000	14.0850	14.3600	-1.374%	14,791,489	+33.705%
2026-01-29	14.8200	14.920000	14.3300	14.5600	+1.181%	19,885,968	+31.868%
2026-01-28	14.2900	14.420000	14.1150	14.3900	+2.712%	14,854,723	+33.426%
2026-01-27	13.7000	14.030000	13.7000	14.0100	+4.474%	13,239,321	+37.045%
2026-01-26	13.4600	13.560000	13.3000	13.4100	+0.676%	8,070,875	+43.177%
2026-01-23	12.9900	13.420000	12.9300	13.3200	+4.882%	13,507,541	+44.144%
2026-01-22	12.6500	12.855000	12.6000	12.7000	+0.475%	17,429,567	+51.181%
2026-01-21	12.1400	12.640000	12.1400	12.6400	+4.896%	15,960,557	+51.899%
2026-01-20	11.9700	12.120000	11.9550	12.0500	+0.837%	10,740,000	+59.336%
2026-01-16	11.8400	12.010000	11.8400	11.9500	+0.589%	7,467,830	+60.669%
2026-01-15	11.7300	11.930000	11.6698	11.8800	+0.169%	6,617,241	+61.616%
2026-01-14	11.6700	12.080000	11.6700	11.8600	+1.803%	22,778,277	+61.889%
2026-01-13	11.3900	11.670000	11.3900	11.6500	+3.189%	12,502,489	+64.807%
2026-01-12	11.3200	11.400000	11.2800	11.2900	-0.441%	5,054,631	+70.062%
2026-01-09	11.2700	11.463200	11.2700	11.3400	+0.710%	5,699,042	+69.312%
2026-01-08	11.1200	11.280000	11.1000	11.2600	+2.178%	6,739,759	+70.515%
2026-01-07	11.0150	11.055100	10.9500	11.0200	0.000%	5,686,360	+74.229%
2026-01-06	11.2500	11.319000	11.0100	11.0200	-1.343%	10,508,199	+74.229%
2026-01-05	11.2200	11.240000	10.9450	11.1700	-1.412%	12,647,238	+71.889%
2026-01-02	11.2800	11.370000	11.1500	11.3300	+0.532%	5,079,561	+69.462%
2025-12-31	11.2900	11.310000	11.2500	11.2700	-0.354%	2,896,803	+70.364%
2025-12-30	11.1800	11.310000	11.1700	11.3100	+2.446%	5,483,588	+69.761%
2025-12-29	11.0100	11.079900	10.9600	11.0400	+0.455%	4,553,984	+73.913%
2025-12-26	10.9000	11.020000	10.8899	10.9900	-3.001%	6,115,799	+74.704%
2025-12-24	11.3400	11.340000	11.2333	11.3300	+0.354%	1,888,678	+69.462%
2025-12-23	11.1900	11.290000	11.1800	11.2900	+1.346%	4,482,315	+70.062%
2025-12-22	11.2900	11.310000	11.1345	11.1400	-0.358%	6,526,854	+72.352%
2025-12-19	11.2900	11.320000	11.1700	11.1800	-0.179%	4,357,199	+71.735%
2025-12-18	11.2600	11.315000	11.1500	11.2000	-0.444%	6,439,918	+71.429%
2025-12-17	11.2500	11.270000	11.1500	11.2500	0.000%	5,566,697	+70.667%
2025-12-16	11.4700	11.500000	11.2000	11.2500	-3.599%	8,927,033	+70.667%
2025-12-15	11.7800	11.790000	11.6599	11.6700	+0.172%	4,928,893	+64.524%
2025-12-12	11.7400	11.750000	11.5400	11.6500	+0.691%	6,772,406	+64.807%
2025-12-11	11.6100	11.660000	11.5500	11.5700	-0.772%	6,232,740	+65.946%
2025-12-10	11.6400	11.710000	11.4950	11.6600	-0.681%	6,796,797	+64.666%
2025-12-09	11.5000	11.740000	11.5000	11.7400	+0.600%	6,659,780	+63.543%
2025-12-08	11.6600	11.775000	11.5699	11.6700	+1.567%	7,439,134	+64.524%
2025-12-05	12.2000	12.330000	11.4700	11.4900	-6.433%	20,803,605	+67.102%
2025-12-04	12.3600	12.380000	12.2100	12.2800	+0.987%	6,321,037	+56.352%
2025-12-03	12.1300	12.260000	12.1250	12.1600	+1.081%	4,600,740	+57.895%
2025-12-02	11.9700	12.030000	11.7650	12.0300	+1.605%	5,535,698	+59.601%
2025-12-01	11.8500	12.060000	11.8400	11.8400	-0.421%	5,427,363	+62.162%
2025-11-28	11.8600	11.905000	11.8100	11.8900	-1.164%	3,627,273	+61.480%
2025-11-26	12.0400	12.105000	11.9550	12.0300	+0.754%	3,693,176	+59.601%
2025-11-25	12.0000	12.030000	11.8600	11.9400	-1.159%	5,680,080	+60.804%
2025-11-24	12.0900	12.140000	11.9700	12.0800	+0.416%	6,702,193	+58.940%
2025-11-21	12.0500	12.120000	11.9400	12.0300	-0.083%	6,018,018	+59.601%
2025-11-20	12.3100	12.380000	12.0300	12.0400	-2.034%	5,490,320	+59.468%
2025-11-19	12.2300	12.357800	12.2100	12.2900	-1.047%	8,056,270	+56.225%
2025-11-18	12.2900	12.475000	12.2800	12.4200	+0.567%	6,071,096	+54.589%
2025-11-17	12.4300	12.455000	12.2914	12.3500	-0.483%	5,600,082	+55.466%
2025-11-14	12.3500	12.570000	12.3200	12.4100	+0.976%	7,680,863	+54.714%
2025-11-13	12.3400	12.480000	12.2100	12.2900	+0.491%	11,553,169	+56.225%
2025-11-12	12.4300	12.465000	12.1200	12.2300	-3.397%	16,048,723	+56.991%
2025-11-11	12.4100	12.710000	12.3900	12.6600	+3.601%	23,929,440	+51.659%
2025-11-10	12.1500	12.280000	12.0000	12.2200	+1.327%	11,068,265	+57.119%
2025-11-07	11.5600	12.060000	11.5200	12.0600	+4.235%	17,131,984	+59.204%
2025-11-06	11.6300	11.680000	11.5400	11.5700	+0.347%	6,683,175	+65.946%
2025-11-05	11.2800	11.559900	11.2700	11.5300	+3.223%	10,426,187	+66.522%
2025-11-04	11.1100	11.200000	11.0700	11.1700	-0.268%	4,967,158	+71.889%
2025-11-03	11.1900	11.400000	11.1700	11.2000	+1.357%	10,369,497	+71.429%
2025-10-31	11.1400	11.160000	10.9700	11.0500	-0.181%	5,978,481	+73.756%
2025-10-30	11.0900	11.200000	11.0550	11.0700	-1.161%	5,696,974	+73.442%
2025-10-29	11.2200	11.295000	11.1750	11.2000	-0.089%	6,242,775	+71.429%
2025-10-28	11.1500	11.310000	11.1200	11.2100	+0.268%	5,598,700	+71.276%
2025-10-27	11.1800	11.195000	11.0500	11.1800	+0.903%	6,360,275	+71.735%
2025-10-24	11.3000	11.345000	11.0650	11.0800	-1.160%	4,550,979	+73.285%
2025-10-23	11.3800	11.400000	11.1950	11.2100	+1.173%	5,786,558	+71.276%
2025-10-22	11.0000	11.130000	10.9550	11.0800	+1.187%	8,168,876	+73.285%
2025-10-21	11.1000	11.100000	10.9150	10.9500	-0.995%	7,260,737	+75.342%
2025-10-20	11.0100	11.130000	10.9400	11.0600	+0.820%	9,430,078	+73.599%
2025-10-17	10.8000	11.050000	10.7550	10.9700	+1.293%	8,575,278	+75.023%
2025-10-16	10.9000	10.960000	10.8000	10.8300	-0.642%	5,290,026	+77.285%
2025-10-15	11.0000	11.089600	10.8750	10.9000	-0.819%	5,960,153	+76.147%
2025-10-14	10.9400	11.080000	10.8850	10.9900	-0.723%	6,640,736	+74.704%
2025-10-13	11.0150	11.109900	10.9400	11.0700	+1.653%	4,355,216	+73.442%
2025-10-10	11.1400	11.140000	10.8750	10.8900	-2.941%	10,936,738	+76.309%
2025-10-09	11.5000	11.550100	11.2200	11.2200	-2.094%	6,956,517	+71.123%
2025-10-08	11.5500	11.560600	11.3900	11.4600	-0.521%	6,175,577	+67.539%
2025-10-07	11.5100	11.540000	11.3500	11.5200	-0.260%	5,556,135	+66.667%
2025-10-06	11.6900	11.730000	11.5500	11.5500	-0.517%	7,265,222	+66.234%
2025-10-03	11.7000	11.710000	11.5950	11.6100	-0.172%	4,770,853	+65.375%
2025-10-02	11.7800	11.810000	11.5593	11.6300	-0.937%	4,776,270	+65.090%
2025-10-01	11.8000	11.860000	11.7400	11.7400	-0.677%	4,432,284	+63.543%
2025-09-30	11.9300	11.970000	11.6900	11.8200	-0.756%	11,397,553	+62.437%
2025-09-29	12.1000	12.105000	11.9100	11.9100	-1.407%	7,381,421	+61.209%
2025-09-26	12.1700	12.250700	12.0500	12.0800	0.000%	5,809,173	+58.940%
2025-09-25	12.2400	12.240000	12.0200	12.0800	-1.468%	7,632,428	+58.940%
2025-09-24	12.1500	12.290000	12.1300	12.2600	+1.072%	9,376,263	+56.607%
2025-09-23	11.8200	12.160000	11.8200	12.1300	+3.146%	12,702,785	+58.285%
2025-09-22	11.5900	11.795000	11.5600	11.7600	+0.685%	3,769,879	+63.265%
2025-09-19	11.8000	11.800000	11.6000	11.6800	-1.101%	6,789,338	+64.384%
2025-09-18	11.9800	12.010000	11.7500	11.8100	-1.089%	5,565,257	+62.574%
2025-09-17	11.9500	12.040000	11.8550	11.9400	+0.084%	5,713,160	+60.804%
2025-09-16	11.9200	11.960000	11.8200	11.9300	+0.590%	6,911,671	+60.939%
2025-09-15	11.7300	11.880000	11.6500	11.8600	+1.628%	7,668,499	+61.889%
2025-09-12	11.7000	11.830000	11.6400	11.6700	+0.086%	6,026,026	+64.524%
2025-09-11	11.6700	11.700000	11.5850	11.6600	-0.427%	6,295,972	+64.666%
2025-09-10	11.4500	11.710000	11.4500	11.7100	+2.809%	9,555,982	+63.962%
2025-09-09	11.3800	11.505000	11.3600	11.3900	+0.441%	6,531,236	+68.569%
2025-09-08	11.3400	11.430000	11.2201	11.3400	+0.354%	4,673,523	+69.312%
2025-09-05	11.4300	11.445000	11.1500	11.3000	-1.051%	8,014,379	+69.912%
2025-09-04	11.4000	11.480000	11.3400	11.4200	+0.263%	5,722,054	+68.126%
2025-09-03	11.4300	11.510000	11.3200	11.3900	-0.784%	7,124,247	+68.569%
2025-09-02	11.4000	11.510000	11.3608	11.4800	+0.087%	4,089,448	+67.247%
2025-08-29	11.4700	11.550000	11.4250	11.4700	0.000%	6,382,955	+67.393%
2025-08-28	11.3700	11.530000	11.3450	11.4700	+1.594%	5,968,556	+67.393%
2025-08-27	11.1700	11.330000	11.1400	11.2900	+0.714%	4,784,659	+70.062%
2025-08-26	11.2300	11.300000	11.1213	11.2100	-1.059%	5,592,169	+71.276%
2025-08-25	11.2400	11.390000	11.2100	11.3300	-0.788%	6,058,854	+69.462%
2025-08-22	11.1400	11.440000	11.1400	11.4200	+3.162%	10,822,257	+68.126%
2025-08-21	11.0200	11.125800	10.9350	11.0700	+0.545%	4,080,774	+73.442%
2025-08-20	11.0300	11.110000	11.0000	11.0100	+0.917%	3,249,067	+74.387%
2025-08-19	11.0000	11.050000	10.8850	10.9100	-2.415%	7,339,315	+75.985%
2025-08-18	11.1700	11.285000	11.1049	11.1800	+0.449%	3,202,691	+71.735%
2025-08-15	11.1200	11.180000	11.0400	11.1300	-0.358%	6,260,441	+72.507%
2025-08-14	11.2400	11.250000	11.0850	11.1700	-1.586%	4,985,272	+71.889%
2025-08-13	11.3600	11.450000	11.2735	11.3500	-0.264%	5,400,790	+69.163%
2025-08-12	11.4100	11.585000	11.3500	11.3800	+0.976%	4,736,612	+68.717%
2025-08-11	11.2900	11.345000	11.2200	11.2700	+0.446%	6,981,771	+70.364%
2025-08-08	11.7800	11.780000	11.2200	11.2200	-6.422%	15,140,172	+71.123%
2025-08-07	11.9000	12.040000	11.8500	11.9900	+1.096%	4,633,924	+60.133%
2025-08-06	11.9000	12.060000	11.7800	11.8600	+0.850%	12,097,549	+61.889%
2025-08-05	11.7100	11.790000	11.6350	11.7600	+0.858%	4,619,517	+63.265%
2025-08-04	11.6700	11.725000	11.5801	11.6600	+0.517%	3,226,322	+64.666%
2025-08-01	11.7900	11.820000	11.5299	11.6000	-0.172%	4,894,314	+65.517%
2025-07-31	11.5300	11.690000	11.5300	11.6200	-1.274%	5,788,165	+65.232%
2025-07-30	11.6300	11.790000	11.5050	11.7700	+0.684%	6,638,907	+63.127%
2025-07-29	11.4600	11.720000	11.4400	11.6900	+2.007%	7,672,834	+64.243%
2025-07-28	11.5500	11.620000	11.3300	11.4600	-0.607%	9,275,515	+67.539%
2025-07-25	11.5800	11.615000	11.5000	11.5300	-0.518%	3,071,518	+66.522%
2025-07-24	11.4800	11.600000	11.4500	11.5900	0.000%	4,783,779	+65.660%
2025-07-23	11.3200	11.610000	11.2850	11.5900	+3.022%	7,391,049	+65.660%
2025-07-22	11.2200	11.340000	11.1900	11.2500	+0.897%	8,229,661	+70.667%
2025-07-21	11.1100	11.270000	11.1000	11.1500	+0.360%	5,827,400	+72.197%
2025-07-18	11.4000	11.420000	10.9500	11.1100	-2.115%	7,155,982	+72.817%
2025-07-17	11.3000	11.419900	11.2900	11.3500	-0.264%	4,151,340	+69.163%
2025-07-16	11.3700	11.485000	11.3000	11.3800	-0.871%	5,942,224	+68.717%
2025-07-15	11.6100	11.640000	11.3750	11.4800	-0.434%	4,173,382	+67.247%
2025-07-14	11.7300	11.730000	11.5050	11.5300	-1.789%	4,759,661	+66.522%
2025-07-11	11.6700	11.775000	11.6250	11.7400	+0.686%	5,718,140	+63.543%
2025-07-10	11.4700	11.725000	11.4600	11.6600	-0.681%	6,862,673	+64.666%
2025-07-09	11.9000	11.930700	11.6899	11.7400	-1.921%	3,839,332	+63.543%
2025-07-08	11.8000	11.970000	11.7750	11.9700	+2.220%	5,045,218	+60.401%
2025-07-07	11.7850	11.830000	11.6400	11.7100	-1.679%	4,761,954	+63.962%
2025-07-03	11.8200	11.975000	11.8100	11.9100	+0.506%	2,784,928	+61.209%
2025-07-02	11.6000	11.875000	11.5200	11.8500	+2.597%	6,830,673	+62.025%
2025-07-01	11.5500	11.575000	11.4500	11.5500	+0.087%	3,694,553	+66.234%
2025-06-30	11.4000	11.600000	11.3400	11.5400	+1.317%	7,245,828	+66.378%
2025-06-27	11.4100	11.460000	11.3550	11.3900	-0.263%	3,740,622	+68.569%
2025-06-26	11.3900	11.480000	11.3400	11.4200	+1.511%	3,935,460	+68.126%
2025-06-25	11.3300	11.380000	11.2500	11.2500	-0.706%	4,694,234	+70.667%
2025-06-24	11.3800	11.580000	11.3150	11.3300	-2.328%	7,310,560	+69.462%
2025-06-23	12.0100	12.020000	11.5500	11.6000	-3.091%	9,640,551	+65.517%
2025-06-20	11.9500	12.090000	11.9050	11.9700	+0.335%	8,695,658	+60.401%
2025-06-18	12.0000	12.100000	11.8400	11.9300	-0.334%	6,181,368	+60.939%
2025-06-17	11.9100	12.095000	11.8800	11.9700	+2.046%	6,874,636	+60.401%
2025-06-16	11.7400	11.950000	11.6600	11.7300	-0.509%	8,739,606	+63.683%
2025-06-13	11.7100	11.810000	11.5800	11.7900	+2.700%	9,860,781	+62.850%
2025-06-12	11.1700	11.500000	11.1600	11.4800	+2.409%	5,835,791	+67.247%
2025-06-11	10.9600	11.235000	10.9300	11.2100	+3.989%	5,714,311	+71.276%
2025-06-10	10.6100	10.860000	10.6000	10.7800	+2.863%	9,083,881	+78.108%
2025-06-09	10.4000	10.580000	10.3300	10.4800	-1.411%	8,397,974	+83.206%
2025-06-06	10.5100	10.660000	10.5000	10.6300	+1.528%	4,847,173	+80.621%
2025-06-05	10.5250	10.545000	10.4100	10.4700	+0.964%	6,691,693	+83.381%
2025-06-04	10.7500	10.815000	10.3550	10.3700	-5.383%	8,221,733	+85.149%
2025-06-03	10.7350	11.020000	10.6100	10.9600	0.000%	9,448,783	+75.182%
2025-06-02	11.0300	11.060000	10.8800	10.9600	+1.294%	6,524,614	+75.182%
2025-05-30	10.9500	10.960000	10.8000	10.8200	-2.081%	4,752,133	+77.449%
2025-05-29	11.0350	11.080000	10.9350	11.0500	+0.091%	4,406,108	+73.756%
2025-05-28	11.1400	11.155000	11.0050	11.0400	-0.809%	5,446,450	+73.913%
2025-05-27	11.1500	11.170000	11.0800	11.1300	+0.451%	4,443,973	+72.507%
2025-05-23	10.8200	11.090000	10.8200	11.0800	+0.090%	5,171,717	+73.285%
2025-05-22	11.1700	11.240000	11.0300	11.0700	-1.337%	7,852,564	+73.442%
2025-05-21	11.3600	11.370000	11.1950	11.2200	-0.708%	5,499,188	+71.123%
2025-05-20	11.3600	11.400000	11.2400	11.3000	+0.089%	4,738,721	+69.912%
2025-05-19	11.2100	11.370000	11.1600	11.2900	0.000%	4,131,169	+70.062%
2025-05-16	11.2300	11.320000	11.0900	11.2900	+0.445%	3,853,499	+70.062%
2025-05-15	11.2500	11.330000	11.1900	11.2400	-1.056%	4,122,935	+70.819%
2025-05-14	11.3700	11.445000	11.2800	11.3600	-0.873%	3,785,041	+69.014%
2025-05-13	11.2000	11.490000	11.1300	11.4600	+2.413%	8,236,757	+67.539%
2025-05-12	11.3000	11.352000	11.1250	11.1900	+2.005%	9,115,079	+71.582%
2025-05-09	10.9400	10.990000	10.8350	10.9700	+0.920%	5,274,496	+75.023%
2025-05-08	10.7500	10.935000	10.7200	10.8700	+3.327%	8,348,782	+76.633%
2025-05-07	10.5000	10.540000	10.4050	10.5200	-0.379%	9,752,947	+82.510%
2025-05-06	10.5800	10.625000	10.4500	10.5600	+1.053%	7,136,239	+81.818%
2025-05-05	10.7900	10.805000	10.4500	10.4500	-4.128%	6,890,545	+83.732%
2025-05-02	10.7500	10.910000	10.6200	10.9000	+2.347%	5,432,009	+76.147%
2025-05-01	10.5500	10.780000	10.5045	10.6500	+0.852%	5,543,962	+80.282%
2025-04-30	10.7000	10.760000	10.5500	10.5600	-2.313%	7,484,558	+81.818%
2025-04-29	10.7000	10.930000	10.6500	10.8100	+0.558%	4,859,898	+77.613%
2025-04-28	10.7400	10.870000	10.6600	10.7500	-0.093%	4,415,927	+78.605%
2025-04-25	10.6700	10.835000	10.6250	10.7600	+0.373%	4,646,000	+78.439%
2025-04-24	10.8400	10.840000	10.5650	10.7200	+0.187%	6,922,268	+79.104%
2025-04-23	10.9900	11.200000	10.6850	10.7000	-0.926%	10,623,115	+79.439%
2025-04-22	10.5800	10.875000	10.5150	10.8000	+0.840%	6,906,219	+77.778%
2025-04-21	10.8500	10.850000	10.5300	10.7100	-1.108%	5,290,626	+79.272%
2025-04-17	10.6800	10.980000	10.6400	10.8300	+2.751%	8,279,570	+77.285%
2025-04-16	10.6100	10.730000	10.4900	10.5400	+0.190%	7,671,446	+82.163%
2025-04-15	10.8000	10.855000	10.5135	10.5200	-2.862%	6,894,616	+82.510%
2025-04-14	11.2000	11.240000	10.7050	10.8300	-0.276%	6,526,556	+77.285%
2025-04-11	10.5200	10.980000	10.4150	10.8600	+2.550%	7,221,866	+76.796%
2025-04-10	11.0000	11.060000	10.5400	10.5900	-7.105%	9,869,197	+81.303%
2025-04-09	10.3100	11.485000	10.2750	11.4000	+6.942%	13,073,125	+68.421%
2025-04-08	11.5100	11.510000	10.6100	10.6600	-4.736%	10,351,636	+80.113%
2025-04-07	11.5000	11.870000	11.1500	11.1900	-5.729%	17,722,695	+71.582%
2025-04-04	12.0700	12.075000	11.6100	11.8700	-6.902%	14,445,949	+61.752%
2025-04-03	12.7800	12.940000	12.7500	12.7500	-2.597%	10,459,798	+50.588%
2025-04-02	13.0700	13.090000	12.9650	13.0900	-0.532%	2,192,668	+46.677%
2025-04-01	13.0900	13.390000	13.0600	13.1600	+0.920%	4,288,803	+45.897%
2025-03-31	13.0300	13.160000	12.9000	13.0400	-0.077%	3,364,915	+47.239%
2025-03-28	13.1100	13.165000	12.8600	13.0500	-0.534%	3,340,913	+47.126%
2025-03-27	13.0900	13.260000	13.0400	13.1200	+0.153%	3,256,662	+46.341%
2025-03-26	13.0700	13.148700	13.0150	13.1000	+0.614%	3,020,806	+46.565%
2025-03-25	12.8800	13.200000	12.8700	13.0200	+1.878%	5,024,013	+47.465%
2025-03-24	12.8000	12.910000	12.7005	12.7800	-1.313%	2,749,541	+50.235%
2025-03-21	12.7600	12.980000	12.7100	12.9500	+1.251%	7,260,125	+48.263%
2025-03-20	12.7700	12.880000	12.6207	12.7900	-0.312%	5,543,025	+50.117%
2025-03-19	12.7700	12.910000	12.7000	12.8300	+0.549%	3,346,336	+49.649%
2025-03-18	12.8000	12.820000	12.6600	12.7600	-0.235%	2,760,315	+50.470%
2025-03-17	12.5400	12.858300	12.5100	12.7900	+2.731%	7,693,232	+50.117%
2025-03-14	11.9900	12.470000	11.9550	12.4500	+5.152%	7,134,560	+54.217%
2025-03-13	11.7300	11.930000	11.7000	11.8400	+0.509%	4,098,313	+62.162%
2025-03-12	11.7000	11.825000	11.6650	11.7800	+0.512%	2,720,557	+62.988%
2025-03-11	11.8400	11.865000	11.6200	11.7200	-1.014%	4,436,822	+63.823%
2025-03-10	11.8900	11.920000	11.6900	11.8400	-1.415%	6,225,435	+62.162%
2025-03-07	11.9400	12.070000	11.9001	12.0100	+1.094%	5,016,232	+59.867%
2025-03-06	12.0300	12.040000	11.8100	11.8800	-0.835%	4,949,836	+61.616%
2025-03-05	11.9400	12.070000	11.6600	11.9800	+0.927%	11,584,039	+60.267%
2025-03-04	11.8900	11.960000	11.6011	11.8700	-0.835%	5,460,139	+61.752%
2025-03-03	12.3300	12.569000	11.9100	11.9700	-1.966%	5,116,652	+60.401%
2025-02-28	12.2900	12.385000	12.1693	12.2100	-2.320%	5,682,126	+57.248%
2025-02-27	12.5400	12.610000	12.1600	12.5000	-4.507%	13,547,577	+53.600%
2025-02-26	13.1600	13.169300	13.0250	13.0900	-0.607%	4,927,417	+46.677%
2025-02-25	13.3100	13.348900	13.1519	13.1700	-0.604%	3,848,248	+45.786%
2025-02-24	13.4100	13.420000	13.1800	13.2500	-1.340%	3,609,797	+44.906%
2025-02-21	13.4500	13.510000	13.3450	13.4300	-0.812%	3,017,030	+42.964%
2025-02-20	13.5000	13.580000	13.4500	13.5400	+0.520%	4,151,055	+41.802%
2025-02-19	13.4500	13.600000	13.4000	13.4700	-0.074%	4,543,490	+42.539%
2025-02-18	13.3100	13.540000	13.2800	13.4800	+2.510%	4,165,403	+42.433%
2025-02-14	12.7900	13.220000	12.7900	13.1500	+4.282%	6,574,681	+46.008%
2025-02-13	12.4400	12.620000	12.4400	12.6100	+0.238%	4,904,254	+52.260%
2025-02-12	12.6800	12.730000	12.5500	12.5800	-1.795%	3,300,284	+52.623%
2025-02-11	12.8600	12.860000	12.7411	12.8100	+0.471%	2,378,769	+49.883%
2025-02-10	12.7300	12.820000	12.6750	12.7500	+1.351%	2,496,482	+50.588%
2025-02-07	12.8000	12.810000	12.5700	12.5800	-1.411%	4,204,452	+52.623%
2025-02-06	12.8100	12.870000	12.7400	12.7600	+0.472%	3,984,108	+50.470%
2025-02-05	12.8200	12.825000	12.6800	12.7000	-1.474%	3,510,340	+51.181%
2025-02-04	12.7000	12.970000	12.7000	12.8900	+0.078%	3,484,456	+48.953%
2025-02-03	12.7700	12.955000	12.7050	12.8800	-0.155%	4,423,686	+49.068%
2025-01-31	12.8500	13.180000	12.8100	12.9000	+0.939%	5,842,502	+48.837%
2025-01-30	12.5100	12.808700	12.5100	12.7800	+1.429%	4,814,695	+50.235%
2025-01-29	12.5600	12.720000	12.5300	12.6000	-0.552%	3,176,759	+52.381%
2025-01-28	12.6800	12.710000	12.5700	12.6700	+0.715%	4,327,263	+51.539%
2025-01-27	12.5200	12.650000	12.4000	12.5800	+1.698%	4,914,810	+52.623%
2025-01-24	12.4300	12.480000	12.3500	12.3700	-0.242%	2,585,461	+55.214%
2025-01-23	12.5500	12.590000	12.4000	12.4000	-0.482%	4,786,078	+54.839%
2025-01-22	12.5500	12.645000	12.4400	12.4600	+0.809%	4,318,533	+54.093%
2025-01-21	12.2200	12.409400	12.1600	12.3600	+0.898%	3,314,050	+55.340%
2025-01-17	12.2500	12.410000	12.2300	12.2500	0.000%	3,069,281	+56.735%
2025-01-16	12.3300	12.390000	12.1500	12.2500	-1.130%	3,200,225	+56.735%
2025-01-15	12.2900	12.418800	12.2000	12.3900	+1.724%	3,839,409	+54.964%
2025-01-14	12.1800	12.255000	12.0700	12.1800	0.000%	3,291,338	+57.635%
2025-01-13	12.2000	12.330000	12.1500	12.1800	+0.661%	3,855,644	+57.635%
2025-01-10	12.3300	12.340000	12.1000	12.1000	+0.249%	4,362,266	+58.678%
2025-01-08	12.0000	12.080000	11.9350	12.0700	-0.822%	3,364,877	+59.072%
2025-01-07	12.0100	12.275000	12.0100	12.1700	+2.355%	6,453,677	+57.765%
2025-01-06	11.8400	12.020000	11.8100	11.8900	+0.677%	6,010,044	+61.480%
2025-01-03	11.9600	11.980000	11.7700	11.8100	-2.316%	5,949,743	+62.574%
2025-01-02	11.7300	12.090000	11.6950	12.0900	+2.111%	6,392,541	+58.809%
2024-12-31	11.7500	11.888875	11.7100	11.8400	+0.938%	2,255,655	+62.162%
2024-12-30	11.6700	11.785000	11.6100	11.7300	+1.558%	3,693,660	+63.683%
2024-12-27	11.5400	11.640000	11.5200	11.5500	-3.990%	4,330,692	+66.234%
2024-12-26	11.9500	12.115000	11.9100	12.0300	-0.249%	5,712,986	+59.601%
2024-12-24	12.0300	12.140000	11.9300	12.0600	+0.921%	1,005,327	+59.204%
2024-12-23	11.9900	12.035000	11.8900	11.9500	-1.403%	5,645,949	+60.669%
2024-12-20	12.1800	12.250000	12.0700	12.1200	+0.414%	6,124,812	+58.416%
2024-12-19	12.2000	12.240000	12.0650	12.0700	+1.429%	7,309,870	+59.072%
2024-12-18	12.4500	12.490000	11.8400	11.9000	-5.028%	8,547,722	+61.345%
2024-12-17	12.3650	12.680000	12.2750	12.5300	+1.293%	6,486,531	+53.232%
2024-12-16	12.5400	12.620000	12.3400	12.3700	-1.825%	3,838,020	+55.214%
2024-12-13	12.7800	12.815000	12.5500	12.6000	-4.906%	4,723,110	+52.381%
2024-12-12	13.5400	13.580000	13.1700	13.2500	-2.214%	6,113,105	+44.906%
2024-12-11	13.4900	13.680000	13.2200	13.5500	+1.880%	5,952,247	+41.697%
2024-12-10	13.3200	13.400000	13.2750	13.3000	+1.295%	4,744,973	+44.361%
2024-12-09	13.0500	13.210000	13.0200	13.1300	+2.259%	5,975,230	+46.230%
2024-12-06	13.0800	13.090000	12.8000	12.8400	-3.167%	5,313,095	+49.533%
2024-12-05	13.1600	13.310000	13.1300	13.2600	+2.000%	6,147,674	+44.796%
2024-12-04	13.1100	13.175000	12.9100	13.0000	-0.154%	7,303,321	+47.692%
2024-12-03	12.9000	13.060000	12.8800	13.0200	+0.541%	6,410,337	+47.465%
2024-12-02	12.8500	13.020000	12.8000	12.9500	-0.690%	8,638,301	+48.263%
2024-11-29	12.7500	13.080000	12.7300	13.0400	-0.837%	7,934,465	+47.239%
2024-11-27	13.4700	13.530000	13.1150	13.1500	-2.376%	8,521,318	+46.008%
2024-11-26	13.5500	13.560000	13.4000	13.4700	-0.370%	3,051,168	+42.539%
2024-11-25	13.6500	13.735000	13.4647	13.5200	-0.515%	5,031,151	+42.012%
2024-11-22	13.2700	13.720000	13.2520	13.5900	+4.298%	11,238,255	+41.280%
2024-11-21	13.0000	13.130000	12.9050	13.0300	-0.913%	6,764,607	+47.352%
2024-11-20	13.1100	13.350000	13.0750	13.1500	+0.458%	4,529,574	+46.008%
2024-11-19	13.2200	13.268800	13.0500	13.0900	-1.356%	3,344,955	+46.677%
2024-11-18	13.0700	13.315000	13.0700	13.2700	+2.313%	5,622,408	+44.687%
2024-11-15	12.8800	13.140000	12.8800	12.9700	+1.012%	3,398,910	+48.034%
2024-11-14	12.8100	12.925000	12.7490	12.8400	+0.706%	5,301,988	+49.533%
2024-11-13	12.7100	12.790000	12.6050	12.7500	-0.078%	4,870,504	+50.588%
2024-11-12	12.6100	12.860000	12.6100	12.7600	+1.029%	6,671,828	+50.470%
2024-11-11	12.5500	12.635000	12.3900	12.6300	-0.316%	4,415,742	+52.019%
2024-11-08	12.5500	12.680000	12.3000	12.6700	+1.279%	7,718,600	+51.539%
2024-11-07	12.5400	12.605000	12.4300	12.5100	+0.401%	5,697,035	+53.477%
2024-11-06	12.1600	12.470000	12.1000	12.4600	+1.383%	6,183,523	+54.093%
2024-11-05	12.2150	12.329300	12.0900	12.2900	+0.655%	2,981,622	+56.225%
2024-11-04	12.3300	12.370000	12.2000	12.2100	+1.581%	4,058,645	+57.248%
2024-11-01	12.4000	12.410000	12.0100	12.0200	-2.829%	4,382,896	+59.734%
2024-10-31	12.4000	12.473653	12.3100	12.3700	-0.322%	4,132,419	+55.214%
2024-10-30	12.5000	12.590000	12.4100	12.4100	-0.481%	4,690,254	+54.714%
2024-10-29	12.6200	12.675000	12.4300	12.4700	-0.953%	6,946,899	+53.970%
2024-10-28	12.5000	12.650000	12.4300	12.5900	-0.238%	6,427,975	+52.502%
2024-10-25	12.6900	12.776000	12.5540	12.6200	-0.079%	7,920,808	+52.139%
2024-10-24	12.4800	12.700000	12.4650	12.6300	+1.121%	4,039,828	+52.019%
2024-10-23	12.5300	12.560000	12.4201	12.4900	-1.421%	3,768,378	+53.723%
2024-10-22	12.7400	12.780000	12.6150	12.6700	-0.315%	2,788,391	+51.539%
2024-10-21	12.9000	12.900000	12.7000	12.7100	-1.243%	4,914,873	+51.062%

.dark-mode .DSHVtk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DSHVtk{ color: #333333; background-color: white; border: 2px solid #333333; }PBR.APetroleo Brasileiro S.A.-Petrobrasstock NYSE ADR

PBR.A
Petroleo Brasileiro S.A.-Petrobras
stock NYSE ADR