Petróleo Brasileiro S.A. - Petrobras (PBR-A) Historical Stock Prices

Petróleo Brasileiro S.A. - Petrobras (PBR-A), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 13, 2026	18.42	18.48	17.74	17.77	17.06	13,087,400
May 12, 2026	18.61	18.76	18.49	18.64	17.90	10,835,500
May 11, 2026	18.92	19.01	18.67	18.93	18.18	7,228,400
May 8, 2026	18.91	18.95	18.67	18.67	17.93	4,690,600
May 7, 2026	18.86	18.90	18.37	18.76	18.01	9,720,300
May 6, 2026	19.15	19.28	18.99	19.18	18.42	11,852,100
May 5, 2026	19.73	19.95	19.60	19.73	18.94	8,378,400
May 4, 2026	19.91	20.05	19.75	19.90	19.11	7,108,200
May 1, 2026	19.75	19.88	19.39	19.70	18.91	4,676,100
Apr 30, 2026	19.52	19.96	19.36	19.88	19.09	8,327,600
Apr 29, 2026	19.40	19.70	19.32	19.63	18.85	11,296,900
Apr 28, 2026	19.13	19.27	18.95	19.14	18.38	7,145,400
Apr 27, 2026	19.11	19.38	18.97	18.99	18.23	7,675,000
Apr 24, 2026	18.90	18.91	18.54	18.86	18.11	7,514,700
Apr 23, 2026	19.30	19.44	19.13	19.33	18.44	8,653,400
Apr 22, 2026	19.29	19.33	19.00	19.16	18.28	13,043,000
Apr 21, 2026	18.90	19.37	18.90	19.26	18.37	6,149,600
Apr 20, 2026	18.80	18.91	18.67	18.88	18.01	6,616,800
Apr 17, 2026	18.48	18.60	17.99	18.59	17.73	16,846,000
Apr 16, 2026	18.73	19.49	18.67	19.40	18.51	13,005,500
Apr 15, 2026	19.04	19.24	18.69	18.74	17.88	9,546,900
Apr 14, 2026	19.59	19.62	19.10	19.20	18.32	9,009,700
Apr 13, 2026	19.85	19.88	19.67	19.87	18.96	6,147,800
Apr 10, 2026	18.96	19.56	18.96	19.55	18.65	6,520,300
Apr 9, 2026	18.59	19.10	18.56	18.89	18.02	13,113,600

Historical stock data.