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

Petróleo Brasileiro S.A. - Petrobras (PBR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Sep 1, 2026	19.68	20.34	19.65	20.33	20.33	31,122,500
Aug 31, 2026	19.18	19.49	18.95	19.35	19.35	21,217,400
Aug 28, 2026	18.31	18.54	18.18	18.53	18.53	22,085,100
Aug 27, 2026	17.79	18.39	17.54	18.25	18.25	19,637,000
Aug 26, 2026	17.73	18.11	17.56	17.76	17.76	28,993,400
Aug 25, 2026	18.08	18.13	17.70	17.85	17.85	28,754,000
Aug 24, 2026	18.70	18.73	18.41	18.60	18.07	19,897,900
Aug 21, 2026	19.14	19.28	19.03	19.15	18.60	17,485,800
Aug 20, 2026	18.79	19.26	18.76	19.01	18.47	26,884,700
Aug 19, 2026	18.69	18.95	18.50	18.54	18.01	17,680,900
Aug 18, 2026	18.49	18.54	18.11	18.18	17.66	12,909,200
Aug 17, 2026	18.19	18.28	17.93	18.25	17.73	19,812,200
Aug 14, 2026	18.00	18.10	17.82	17.88	17.37	10,872,300
Aug 13, 2026	17.65	17.98	17.60	17.89	17.38	13,913,500
Aug 12, 2026	17.78	18.06	17.74	17.76	17.25	15,093,600
Aug 11, 2026	18.38	18.38	17.80	17.93	17.42	18,630,900
Aug 10, 2026	18.14	18.54	18.00	18.33	17.81	12,343,300
Aug 7, 2026	18.74	18.76	17.93	17.96	17.45	28,530,100
Aug 6, 2026	18.66	18.67	18.46	18.52	17.99	13,193,400
Aug 5, 2026	18.97	18.98	18.30	18.36	17.84	14,921,000
Aug 4, 2026	18.80	18.90	18.51	18.72	18.19	14,675,000
Aug 3, 2026	19.00	19.22	18.92	19.06	18.52	11,126,200
Jul 31, 2026	19.20	19.46	18.91	19.40	18.85	11,620,300
Jul 30, 2026	18.54	19.15	18.54	19.12	18.58	14,564,800
Jul 29, 2026	18.69	18.70	18.43	18.59	18.06	13,969,700

Historical stock prices.