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
Apr 9, 2026	20.37	20.97	20.31	20.69	19.83	30,718,800
Apr 8, 2026	19.19	20.05	19.11	19.98	19.15	51,364,900
Apr 7, 2026	20.95	21.11	20.59	20.71	19.85	15,159,300
Apr 6, 2026	20.68	20.89	20.47	20.86	19.99	15,172,700
Apr 2, 2026	20.69	21.02	20.45	20.56	19.71	30,490,100
Apr 1, 2026	20.36	20.56	19.78	20.08	19.25	58,051,400
Mar 31, 2026	20.86	21.33	20.24	20.75	19.89	51,315,300
Mar 30, 2026	20.83	21.40	20.60	20.81	19.95	50,458,700
Mar 27, 2026	20.38	20.79	20.28	20.77	19.91	29,828,300
Mar 26, 2026	19.97	20.61	19.94	20.33	19.49	33,734,800
Mar 25, 2026	19.45	20.01	19.45	19.82	19.00	23,012,100
Mar 24, 2026	19.42	20.00	19.36	19.75	18.93	29,999,200
Mar 23, 2026	18.74	19.42	18.53	19.27	18.47	53,003,500
Mar 20, 2026	19.42	19.43	18.69	18.80	18.02	40,991,600
Mar 19, 2026	19.76	20.28	19.69	19.78	18.96	40,763,500
Mar 18, 2026	19.61	19.88	19.61	19.77	18.95	28,823,300
Mar 17, 2026	19.52	19.89	19.35	19.51	18.70	27,263,600
Mar 16, 2026	18.83	19.29	18.70	19.17	18.37	28,739,900
Mar 13, 2026	18.87	18.97	18.55	18.57	17.80	34,245,200
Mar 12, 2026	19.16	19.29	18.52	18.97	18.18	54,283,500
Mar 11, 2026	18.30	19.02	18.29	18.99	18.20	43,659,000
Mar 10, 2026	17.91	18.21	17.72	17.99	17.24	34,249,600
Mar 9, 2026	18.02	18.56	17.97	18.16	17.41	77,185,400
Mar 6, 2026	17.25	17.83	17.17	17.60	16.87	42,130,700
Mar 5, 2026	16.67	16.80	16.46	16.73	16.04	30,014,400

Historical stock prices.