Skip to main content
PBR.A logo

Petróleo Brasileiro S.A. - Petrobras

PBR.ANYSEEnergyOil & Gas Integrated

$23.30Today:- (-)1Y +106.11%

As of Oct 16, 2026 close

Market cap
$291.41B
P/E (TTM)
57.75
Forward P/E
27.28
Dividend yield
5.24%
52-week range
$10.76$23.10
Volume (live)
-
Avg. volume (3M)
8.75M

Petróleo Brasileiro S.A. - Petrobras (PBR.A) Historical Stock Prices

Analyze Petróleo Brasileiro S.A. - Petrobras (PBR.A) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Petróleo Brasileiro S.A. - Petrobras (PBR.A) Interactive Price Chart

Interactive historical price chart showing Petróleo Brasileiro S.A. - Petrobras stock price movements and trends across multiple time periods.

Loading chart...

PBR.A Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PBR.A historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202622.9623.3822.7023.3023.308.31M
Oct 15, 202622.7923.0422.4222.6122.6110.45M
Oct 14, 202622.8323.1022.7623.0623.066.87M
Oct 13, 202622.4122.7622.4122.6122.618.03M
Oct 12, 202622.7022.9322.4822.6222.624.93M
Oct 9, 202622.1022.7822.0422.4722.4713.59M
Oct 8, 202622.0322.2821.8622.1422.1411.92M
Oct 7, 202621.6421.8921.4321.6621.6610.26M
Oct 6, 202621.9922.0021.5821.6221.6212.28M
Oct 5, 202621.7922.7221.5422.1222.1237.59M
Oct 2, 202618.9319.6818.9119.6019.607.94M
Oct 1, 202619.0419.2318.9019.1219.126.38M
Sep 30, 202619.0919.3418.9918.9918.999.18M
Sep 29, 202618.4318.8218.3618.7918.796.90M
Sep 28, 202618.6518.8918.5918.6518.656.91M
Sep 25, 202618.6618.7018.3918.5218.525.97M
Sep 24, 202619.2219.4118.9718.9918.998.69M
Sep 23, 202619.2519.4919.0719.2219.227.29M
Sep 22, 202618.5018.9918.4118.9418.947.70M
Sep 21, 202618.7918.9418.6918.7418.746.90M
Sep 18, 202618.7518.9318.7318.8218.823.54M
Sep 17, 202618.7119.0918.5618.9418.946.15M
Sep 16, 202619.3219.3218.8418.8918.898.13M
Sep 15, 202619.1219.7019.1219.5719.578.18M
Sep 14, 202619.1419.2018.8919.0719.075.53M
Sep 11, 202619.0919.2518.9219.1119.113.73M
Sep 10, 202619.1819.4918.8919.2219.228.91M
Sep 9, 202619.1019.2118.8718.9918.997.68M
Sep 8, 202618.7819.0718.6618.8618.867.20M
Sep 4, 202618.3618.5318.2318.2518.255.29M
Sep 3, 202619.1619.2118.5518.5818.5813.32M
Sep 2, 202618.1418.8918.0918.8118.819.46M
Sep 1, 202617.6918.2517.6918.2018.2010.08M
Aug 31, 202617.3017.5517.1117.4017.407.86M
Aug 28, 202616.5216.7816.4516.7716.776.04M
Aug 27, 202616.0316.5915.8916.5416.548.27M
Aug 26, 202615.9716.3715.8616.0216.027.70M
Aug 25, 202616.2616.2815.9216.0616.0611.55M
Aug 24, 202616.6716.8416.5716.7716.337.06M
Aug 21, 202617.1217.3017.1217.2216.775.90M
Aug 20, 202616.8317.1916.8017.0416.596.43M
Aug 19, 202616.8417.0016.6316.6616.228.60M
Aug 18, 202616.5216.6116.2816.3715.948.52M
Aug 17, 202616.4016.4316.0816.3415.917.89M
Aug 14, 202616.2116.2615.9516.0715.656.65M
Aug 13, 202615.9116.1515.8416.1315.716.32M
Aug 12, 202615.9616.2315.9215.9715.557.92M
Aug 11, 202616.4516.4515.8716.0615.647.43M
Aug 10, 202616.2016.5916.1016.4416.019.38M
Aug 7, 202616.6616.6616.0516.0615.649.40M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.