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
Jan 27, 2026	14.73	15.04	14.72	15.02	14.40	37,161,200
Jan 26, 2026	14.42	14.56	14.26	14.34	13.74	25,817,600
Jan 23, 2026	14.08	14.39	13.96	14.28	13.69	32,111,400
Jan 22, 2026	13.60	13.93	13.60	13.77	13.20	41,525,800
Jan 21, 2026	13.00	13.60	13.00	13.51	12.95	51,506,700
Jan 20, 2026	12.69	12.94	12.69	12.83	12.30	14,564,200
Jan 16, 2026	12.63	12.75	12.57	12.69	12.16	11,851,500
Jan 15, 2026	12.52	12.69	12.43	12.61	12.09	18,466,100
Jan 14, 2026	12.34	12.96	12.31	12.66	12.13	54,822,400
Jan 13, 2026	11.99	12.37	11.99	12.30	11.79	32,943,900
Jan 12, 2026	11.92	12.04	11.87	11.87	11.38	11,864,800
Jan 9, 2026	11.85	12.07	11.85	11.88	11.39	13,438,100
Jan 8, 2026	11.59	11.86	11.59	11.80	11.31	17,034,500
Jan 7, 2026	11.54	11.59	11.48	11.54	11.06	15,302,100
Jan 6, 2026	11.82	11.89	11.55	11.57	11.09	21,177,900
Jan 5, 2026	11.83	11.89	11.49	11.74	11.25	28,166,500
Jan 2, 2026	11.88	11.95	11.73	11.92	11.42	10,001,800
Dec 31, 2025	11.84	11.89	11.80	11.85	11.36	7,269,200
Dec 30, 2025	11.75	11.92	11.74	11.86	11.37	13,398,500
Dec 29, 2025	11.56	11.66	11.52	11.59	11.11	13,419,300
Dec 26, 2025	11.51	11.62	11.43	11.55	11.07	11,492,900
Dec 24, 2025	11.84	11.87	11.77	11.83	11.34	5,920,100
Dec 23, 2025	11.77	11.86	11.76	11.83	11.34	10,895,500
Dec 22, 2025	11.84	11.90	11.70	11.72	11.23	16,558,800
Dec 19, 2025	11.75	11.86	11.72	11.75	11.26	16,457,100

Historical stock prices.