Skip to main content
PBR logo

Petróleo Brasileiro S.A. - Petrobras

PBRNYSEEnergyOil & Gas Integrated

$26.00Today:- (-)1Y +117.35%

As of Oct 16, 2026 close

Market cap
$326.08B
P/E (TTM)
64.58
Forward P/E
21.78
Dividend yield
4.68%
52-week range
$11.43$25.96
Volume (live)
-
Avg. volume (3M)
23.55M

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

Analyze Petróleo Brasileiro S.A. - Petrobras (PBR) 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) 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 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 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, 202625.6926.1025.4226.0026.0023.85M
Oct 15, 202625.6225.8125.1125.3025.3018.12M
Oct 14, 202625.6425.9525.5525.9425.9419.67M
Oct 13, 202625.2625.5925.1225.5025.5017.45M
Oct 12, 202625.4425.8025.2825.4225.4213.27M
Oct 9, 202624.6225.6024.6125.3025.3026.02M
Oct 8, 202624.4024.8524.2524.6924.6930.24M
Oct 7, 202623.8224.2423.6123.9923.9930.32M
Oct 6, 202624.0524.1123.7223.8023.8039.04M
Oct 5, 202623.9824.7623.5424.1424.1470.03M
Oct 2, 202620.8221.6520.7721.6521.6521.04M
Oct 1, 202620.8421.1120.7320.9820.9820.38M
Sep 30, 202620.9921.3420.8420.8720.8725.08M
Sep 29, 202620.2920.6620.2420.6520.6516.73M
Sep 28, 202620.5920.9120.5220.6520.6518.48M
Sep 25, 202620.5020.5820.2020.3720.3714.92M
Sep 24, 202621.1421.4220.8320.8420.8415.89M
Sep 23, 202621.1521.4320.9821.1421.1427.49M
Sep 22, 202620.3820.8220.2420.7620.7620.92M
Sep 21, 202620.7420.9420.5420.6320.6322.32M
Sep 18, 202620.7520.9020.6820.8020.8014.99M
Sep 17, 202620.7721.0920.5820.9420.9412.71M
Sep 16, 202621.4221.4320.8120.9120.9123.36M
Sep 15, 202621.1821.9921.1821.7721.7723.79M
Sep 14, 202621.2321.3320.9821.1521.1513.61M
Sep 11, 202621.2021.3520.9321.2021.2017.73M
Sep 10, 202621.1421.5920.8321.3821.3834.52M
Sep 9, 202621.1121.2520.8020.9320.9327.10M
Sep 8, 202620.6621.0320.5520.8320.8328.77M
Sep 4, 202620.2520.4520.1220.1220.1218.78M
Sep 3, 202621.1821.2620.4620.5120.5127.97M
Sep 2, 202620.2121.0120.1220.8620.8624.31M
Sep 1, 202619.6820.3419.6520.3320.3331.12M
Aug 31, 202619.1819.4918.9519.3519.3521.23M
Aug 28, 202618.3118.5418.1818.5318.5322.09M
Aug 27, 202617.7918.3917.5418.2518.2519.64M
Aug 26, 202617.7318.1117.5617.7617.7629.00M
Aug 25, 202618.0818.1317.7017.8517.8528.76M
Aug 24, 202618.7018.7318.4118.6018.1619.90M
Aug 21, 202619.1419.2819.0319.1518.7017.49M
Aug 20, 202618.7919.2518.7619.0118.5626.88M
Aug 19, 202618.6918.9518.5018.5418.1017.68M
Aug 18, 202618.4918.5418.1118.1817.7512.91M
Aug 17, 202618.1818.2817.9318.2517.8219.81M
Aug 14, 202618.0018.1017.8217.8817.4610.87M
Aug 13, 202617.6517.9817.6017.8917.4713.91M
Aug 12, 202617.7818.0617.7417.7617.3415.09M
Aug 11, 202618.3818.3817.8017.9317.5018.63M
Aug 10, 202618.1418.5418.0018.3317.9012.34M
Aug 7, 202618.7418.7617.9317.9617.5328.53M
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.