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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.78	15.79	15.79	15.86	15.53	14.24M
February 19, 2026	15.58	15.76	15.76	15.84	15.52	20.23M
February 18, 2026	15.17	15.3	15.3	15.41	15.14	17.55M
February 17, 2026	15.09	15.02	15.02	15.16	14.81	13.19M
February 13, 2026	15.08	15.19	15.19	15.22	14.95	17.44M
February 12, 2026	15.69	15.25	15.25	15.73	15.13	27.71M
February 11, 2026	15.61	15.83	15.84	16.02	15.6	33.44M
February 10, 2026	15.2	15.33	15.33	15.39	15.05	15.94M
February 09, 2026	14.89	15.27	15.27	15.3	14.88	17.45M
February 06, 2026	14.97	14.87	14.87	15.09	14.81	16.38M
February 05, 2026	15.07	14.9	14.9	15.27	14.83	21.41M
February 04, 2026	15.24	15.14	15.14	15.32	14.98	24.71M
February 03, 2026	15.42	15.28	15.28	15.55	15.02	33.87M
February 02, 2026	14.94	15.03	15.03	15.04	14.5	39.22M
January 30, 2026	15.48	15.34	15.34	15.53	15.07	37.66M
January 29, 2026	15.8	15.52	15.52	15.94	15.36	40.42M
January 28, 2026	15.27	15.38	15.38	15.4	15.07	37.94M
January 27, 2026	14.73	15.02	15.02	15.04	14.72	37.16M
January 26, 2026	14.42	14.34	14.34	14.56	14.26	25.82M
January 23, 2026	14.08	14.28	14.28	14.39	13.96	32.11M
January 22, 2026	13.6	13.77	13.77	13.93	13.6	41.53M
January 21, 2026	13	13.51	13.51	13.6	13	51.51M
January 20, 2026	12.69	12.83	12.83	12.94	12.69	14.56M
January 16, 2026	12.63	12.69	12.69	12.75	12.57	11.85M
January 15, 2026	12.52	12.62	12.62	12.69	12.43	17.59M
January 14, 2026	12.34	12.66	12.66	12.96	12.31	54.82M
January 13, 2026	11.99	12.3	12.3	12.37	11.99	32.94M
January 12, 2026	11.92	11.87	11.87	12.04	11.87	11.86M
January 09, 2026	11.85	11.88	11.88	12.07	11.85	13.44M
January 08, 2026	11.59	11.8	11.8	11.86	11.59	17.03M
January 07, 2026	11.54	11.54	11.54	11.59	11.48	15.3M
January 06, 2026	11.82	11.57	11.57	11.89	11.55	21.18M
January 05, 2026	11.83	11.74	11.74	11.89	11.49	28.17M
January 02, 2026	11.88	11.92	11.92	11.95	11.73	10M
December 31, 2025	11.84	11.85	11.85	11.89	11.8	7.27M
December 30, 2025	11.75	11.86	11.86	11.92	11.74	13.4M
December 29, 2025	11.56	11.59	11.59	11.66	11.52	13.42M
December 26, 2025	11.51	11.55	11.55	11.62	11.43	11.49M
December 24, 2025	11.84	11.83	11.83	11.87	11.77	5.92M
December 23, 2025	11.77	11.83	11.83	11.86	11.76	10.9M
December 22, 2025	11.84	11.72	11.72	11.9	11.7	16.56M
December 19, 2025	11.75	11.75	11.75	11.86	11.72	16.46M
December 18, 2025	11.77	11.72	11.72	11.87	11.65	19.27M
December 17, 2025	11.79	11.77	11.77	11.83	11.68	24.09M
December 16, 2025	11.99	11.79	11.79	12	11.67	29.61M
December 15, 2025	12.33	12.18	12.18	12.35	12.17	16M
December 12, 2025	12.3	12.18	12.18	12.36	12.12	19.72M
December 11, 2025	12.2	12.15	12.15	12.25	12.12	12.73M
December 10, 2025	12.25	12.23	12.23	12.29	12.1	12.1M
December 09, 2025	12.1	12.32	12.32	12.34	12.08	16.25M
December 08, 2025	12.26	12.24	12.24	12.4	12.18	24.82M
December 05, 2025	12.82	12.13	12.13	12.96	12.09	41.18M
December 04, 2025	12.98	12.88	12.88	13.01	12.82	12.23M
December 03, 2025	12.75	12.8	12.8	12.93	12.75	10.89M
December 02, 2025	12.57	12.61	12.61	12.63	12.36	15.91M
December 01, 2025	12.46	12.55	12.55	12.74	12.44	13.73M
November 28, 2025	12.48	12.54	12.54	12.54	12.43	12.81M
November 26, 2025	12.66	12.66	12.66	12.78	12.58	15.29M
November 25, 2025	12.7	12.62	12.62	12.71	12.51	11.77M
November 24, 2025	12.79	12.75	12.75	12.87	12.68	12.42M

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