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
May 14, 2026	19.60	20.00	19.59	19.78	19.07	14,153,300
May 13, 2026	20.32	20.38	19.50	19.59	18.89	19,823,500
May 12, 2026	20.28	20.70	20.16	20.50	19.76	22,555,300
May 11, 2026	20.56	20.89	20.32	20.75	20.00	20,950,400
May 8, 2026	20.60	20.64	20.31	20.33	19.60	14,622,600
May 7, 2026	20.52	20.53	19.92	20.37	19.64	28,115,500
May 6, 2026	21.03	21.16	20.78	20.91	20.16	28,510,900
May 5, 2026	21.77	22.05	21.63	21.77	20.99	13,466,400
May 4, 2026	22.14	22.24	21.85	22.01	21.22	12,283,800
May 1, 2026	21.85	22.02	21.42	21.90	21.11	9,260,000
Apr 30, 2026	21.66	22.09	21.51	22.03	21.24	14,861,200
Apr 29, 2026	21.49	21.97	21.41	21.85	21.07	20,681,500
Apr 28, 2026	21.15	21.40	20.99	21.23	20.47	17,602,300
Apr 27, 2026	21.20	21.50	20.94	20.96	20.21	19,635,800
Apr 24, 2026	20.92	20.92	20.48	20.87	20.12	15,347,800
Apr 23, 2026	21.30	21.45	21.12	21.27	20.39	12,269,900
Apr 22, 2026	21.22	21.32	20.93	21.18	20.30	16,523,500
Apr 21, 2026	20.78	21.29	20.77	21.15	20.27	13,579,600
Apr 20, 2026	20.66	20.82	20.55	20.76	19.90	18,590,700
Apr 17, 2026	20.28	20.54	19.76	20.45	19.60	42,475,700
Apr 16, 2026	20.55	21.60	20.48	21.50	20.61	31,948,400
Apr 15, 2026	20.82	21.03	20.45	20.54	19.69	19,894,300
Apr 14, 2026	21.59	21.65	20.86	21.01	20.14	30,275,900
Apr 13, 2026	21.85	22.05	21.69	21.97	21.06	27,666,300
Apr 10, 2026	20.81	21.54	20.81	21.51	20.62	27,516,600

Historical stock prices.