Petróleo Brasileiro S.A. - Petrobras - PBR-A - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.52	14.69	14.69	14.7	14.42	7.11M
February 19, 2026	14.45	14.54	14.54	14.64	14.38	10.02M
February 18, 2026	14.22	14.24	14.24	14.39	14.08	7.45M
February 17, 2026	14.15	14.01	14.01	14.15	13.83	5.18M
February 13, 2026	14.04	14.15	14.15	14.18	13.95	7.22M
February 12, 2026	14.72	14.25	14.25	14.72	14.13	13.85M
February 11, 2026	14.64	14.76	14.76	14.86	14.61	17.91M
February 10, 2026	14.33	14.4	14.4	14.42	14.24	6.28M
February 09, 2026	14.15	14.45	14.45	14.45	14.11	7.35M
February 06, 2026	14.14	14.09	14.09	14.25	13.99	6.73M
February 05, 2026	14.24	14.06	14.06	14.36	14.03	10.11M
February 04, 2026	14.32	14.25	14.25	14.39	14.08	11.73M
February 03, 2026	14.55	14.42	14.42	14.7	14.18	15.44M
February 02, 2026	13.96	14.14	14.14	14.16	13.92	12.18M
January 30, 2026	14.45	14.36	14.36	14.56	14.09	14.79M
January 29, 2026	14.82	14.56	14.56	14.92	14.33	19.89M
January 28, 2026	14.29	14.39	14.39	14.42	14.12	14.85M
January 27, 2026	13.7	14.01	14.01	14.03	13.7	13.23M
January 26, 2026	13.46	13.41	13.41	13.56	13.3	8.09M
January 23, 2026	13.02	13.32	13.32	13.43	12.93	13.17M
January 22, 2026	12.65	12.7	12.7	12.86	12.6	17.43M
January 21, 2026	12.14	12.64	12.64	12.64	12.14	15.94M
January 20, 2026	11.97	12.05	12.05	12.12	11.96	10.74M
January 16, 2026	11.84	11.95	11.95	12.01	11.84	7.47M
January 15, 2026	11.73	11.88	11.88	11.93	11.67	6.62M
January 14, 2026	11.67	11.86	11.86	12.08	11.67	22.79M
January 13, 2026	11.39	11.65	11.65	11.67	11.39	12.49M
January 12, 2026	11.32	11.29	11.29	11.4	11.28	5.06M
January 09, 2026	11.27	11.34	11.34	11.46	11.27	5.84M
January 08, 2026	11.12	11.26	11.26	11.28	11.1	6.74M
January 07, 2026	11.02	11.02	11.02	11.06	10.95	5.69M
January 06, 2026	11.25	11.02	11.02	11.32	11.01	10.52M
January 05, 2026	11.22	11.17	11.17	11.24	10.95	12.65M
January 02, 2026	11.28	11.33	11.33	11.37	11.15	5.08M
December 31, 2025	11.29	11.27	11.27	11.31	11.25	2.9M
December 30, 2025	11.18	11.3	11.3	11.31	11.18	4.79M
December 29, 2025	11.01	11.04	11.04	11.08	10.96	4.55M
December 26, 2025	10.9	10.99	10.99	11.02	10.89	6.09M
December 24, 2025	11.34	11.33	11.33	11.34	11.23	1.89M
December 23, 2025	11.19	11.27	11.27	11.28	11.18	4.22M
December 22, 2025	11.29	11.14	11.14	11.31	11.13	6.53M
December 19, 2025	11.29	11.19	11.19	11.32	11.17	3.1M
December 18, 2025	11.26	11.2	11.2	11.32	11.15	6.44M
December 17, 2025	11.25	11.25	11.25	11.27	11.15	5.56M
December 16, 2025	11.47	11.25	11.25	11.5	11.2	8.92M
December 15, 2025	11.78	11.67	11.67	11.79	11.66	4.93M
December 12, 2025	11.74	11.65	11.65	11.75	11.55	6.5M
December 11, 2025	11.61	11.57	11.57	11.66	11.55	6.23M
December 10, 2025	11.64	11.66	11.66	11.71	11.5	6.8M
December 09, 2025	11.5	11.74	11.74	11.74	11.5	6.67M
December 08, 2025	11.66	11.67	11.67	11.78	11.57	7.44M
December 05, 2025	12.2	11.49	11.49	12.33	11.47	20.81M
December 04, 2025	12.36	12.28	12.28	12.38	12.21	6.32M
December 03, 2025	12.13	12.16	12.16	12.26	12.13	4.6M
December 02, 2025	11.95	12.03	12.03	12.03	11.77	5.26M
December 01, 2025	11.85	11.84	11.84	12.06	11.84	5.43M
November 28, 2025	11.86	11.89	11.89	11.91	11.81	3.63M
November 26, 2025	12.04	12.03	12.03	12.11	11.96	3.69M
November 25, 2025	12	11.94	11.94	12.03	11.86	5.68M
November 24, 2025	12.09	12.08	12.08	12.14	11.97	6.7M

Petróleo Brasileiro S.A. - Petrobras (PBR-A) NYSE