PBR.A
Petr Pet Sp.ADR Pfd (PBR.A)
NYSE
$16.78-$0.37 (-2.16%)
Price as of Aug 03, 2026 7:06 PM EDT
  • N/A
    Market Cap
  • 56.92%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    +17.14%
    Low Price$14.69
    High Price$17.15
  • 3 Months
    -12.99%
    Low Price$14.49
    High Price$19.56
  • 1 Year
    +56.92%
    Low Price$10.38
    High Price$19.73
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
16.94
17.16
16.76
17.15
+1.78%
6,036,452
07/30/2026
16.45
16.89
16.44
16.85
+2.43%
5,048,623
07/29/2026
16.56
16.57
16.32
16.45
+2.36%
5,697,587
07/28/2026
16.09
16.34
16.02
16.07
+0.19%
7,269,112
07/27/2026
16.08
16.26
16.02
16.04
-3.49%
5,463,359
07/24/2026
16.72
16.95
16.61
16.62
-1.54%
5,161,925
07/23/2026
17.04
17.13
16.85
16.88
+0.66%
6,971,394
07/22/2026
16.67
16.94
16.66
16.77
+1.95%
6,547,681
07/21/2026
16.30
16.47
16.21
16.45
+1.42%
5,115,530
07/20/2026
16.04
16.30
15.93
16.22
+1.38%
6,326,474
07/17/2026
15.91
16.08
15.85
16.00
+2.11%
6,241,601
07/16/2026
16.00
16.04
15.67
15.67
-2.12%
4,567,763
07/15/2026
16.08
16.09
15.84
16.01
-0.25%
5,179,030
07/14/2026
16.16
16.21
15.84
16.05
+0.94%
7,691,812
07/13/2026
15.87
15.97
15.75
15.90
+2.12%
10,389,925
07/10/2026
15.44
15.58
15.43
15.57
+1.50%
5,293,265
07/09/2026
15.44
15.46
15.21
15.34
-0.65%
7,694,910
07/08/2026
15.40
15.46
15.14
15.44
+3.00%
8,732,629
07/07/2026
14.78
15.04
14.73
14.99
+2.04%
7,786,683
07/06/2026
14.60
14.72
14.57
14.69
+1.17%
3,420,084
07/02/2026
14.66
14.87
14.45
14.52
+0.21%
6,851,326
07/01/2026
14.41
14.61
14.41
14.49
-1.02%
4,534,106
06/30/2026
14.66
14.73
14.58
14.64
-0.68%
5,742,565
06/29/2026
14.75
14.84
14.64
14.74
+0.41%
5,495,095
06/26/2026
14.75
14.78
14.66
14.68
-1.34%
6,742,829
06/25/2026
14.69
14.94
14.60
14.88
+0.95%
5,132,230
06/24/2026
14.83
14.87
14.65
14.74
-3.34%
7,594,081
06/23/2026
15.08
15.26
15.05
15.25
-0.07%
8,056,707
06/22/2026
15.12
15.26
14.95
15.26
+1.80%
5,944,750
06/18/2026
14.74
15.11
14.51
14.99
-0.20%
23,737,563
06/17/2026
15.30
15.35
14.99
15.02
-0.79%
15,693,998
06/16/2026
15.15
15.27
15.04
15.14
-1.88%
6,732,414
06/15/2026
15.76
15.85
15.42
15.43
-5.45%
9,569,241
06/12/2026
16.06
16.36
16.05
16.32
-0.12%
6,939,386
06/11/2026
16.22
16.40
16.09
16.34
+1.55%
11,650,011
06/10/2026
15.91
16.24
15.91
16.09
+1.19%
12,416,779
06/09/2026
15.95
16.00
15.80
15.90
0.00%
8,942,862
06/08/2026
15.93
16.02
15.76
15.90
+0.32%
6,488,412
06/05/2026
16.07
16.15
15.80
15.85
-1.92%
6,533,947
06/04/2026
16.20
16.29
16.03
16.16
-0.55%
4,348,263
06/03/2026
16.55
16.60
16.25
16.25
-2.21%
7,326,066
06/03/2026
$0.14 Dividend
06/02/2026
16.71
16.78
16.62
16.62
-0.59%
10,031,098
06/01/2026
16.81
16.95
16.58
16.72
+0.54%
10,763,718
05/29/2026
16.50
16.63
16.42
16.63
-0.42%
8,686,998
05/28/2026
16.88
16.90
16.62
16.70
-0.24%
8,517,906
05/27/2026
16.64
16.92
16.61
16.74
-2.14%
9,532,616
05/26/2026
17.25
17.28
17.03
17.10
-2.65%
10,636,991
05/22/2026
17.45
17.66
17.37
17.57
-1.45%
9,984,757
05/21/2026
17.96
18.09
17.69
17.83
+0.95%
12,090,902
05/20/2026
18.02
18.24
17.63
17.66
-2.62%
12,325,968
05/19/2026
18.06
18.25
17.91
18.13
-1.88%
12,603,953
05/18/2026
17.70
18.50
17.60
18.48
+3.61%
16,888,943
05/15/2026
17.77
17.86
17.68
17.84
-0.33%
10,423,750
05/14/2026
17.74
18.06
17.67
17.90
+1.58%
9,590,369
05/13/2026
18.26
18.32
17.59
17.62
-4.67%
13,087,377
05/12/2026
18.45
18.60
18.33
18.48
-1.53%
10,835,510
05/11/2026
18.76
18.84
18.51
18.77
+1.39%
7,228,389
05/11/2026
$0.96 Earnings
05/11/2026
$0.96 Earnings
05/08/2026
18.75
18.79
18.51
18.51
-0.48%
4,690,562
05/07/2026
18.69
18.74
18.21
18.60
-2.19%
9,720,645
05/06/2026
18.99
19.11
18.83
19.02
-2.79%
11,852,097
05/05/2026
19.56
19.78
19.43
19.56
-0.85%
8,378,365
05/04/2026
19.74
19.88
19.58
19.73
+1.02%
7,108,248
05/01/2026
19.58
19.71
19.22
19.53
-0.91%
4,676,077
04/30/2026
19.35
19.79
19.19
19.71
+1.27%
8,327,571
04/29/2026
19.23
19.53
19.16
19.46
+2.56%
11,296,921
04/28/2026
18.97
19.11
18.79
18.98
+0.79%
7,145,654
04/27/2026
18.94
19.22
18.81
18.83
+0.69%
7,675,073
04/24/2026
18.74
18.75
18.38
18.70
-1.77%
7,514,677
04/24/2026
$0.13 Dividend
04/23/2026
19.01
19.14
18.83
19.04
+0.89%
8,653,778
04/22/2026
19.00
19.04
18.71
18.87
-0.52%
13,043,133
04/21/2026
18.61
19.07
18.61
18.97
+2.01%
6,149,536
04/20/2026
18.51
18.62
18.39
18.59
+1.56%
6,616,816
04/17/2026
18.20
18.32
17.72
18.31
-4.18%
16,846,025
04/16/2026
18.44
19.19
18.39
19.10
+3.52%
13,005,525
04/15/2026
18.75
18.95
18.41
18.45
-2.40%
9,546,881
04/14/2026
19.29
19.32
18.80
18.91
-3.37%
9,009,702
04/13/2026
19.55
19.58
19.37
19.57
+1.64%
6,147,800
04/10/2026
18.67
19.26
18.67
19.25
+3.49%
6,520,292
04/09/2026
18.31
18.80
18.28
18.60
+3.62%
13,111,347
04/08/2026
17.47
17.98
17.33
17.95
-3.19%
17,297,443
04/07/2026
18.72
18.92
18.48
18.54
-0.74%
10,165,914
04/06/2026
18.49
18.71
18.36
18.68
+1.66%
6,110,475
04/02/2026
18.55
18.80
18.31
18.38
+2.08%
11,318,152
04/01/2026
18.14
18.31
17.80
18.00
-2.51%
13,892,934
03/31/2026
18.74
19.05
18.07
18.46
-0.85%
24,054,278
03/30/2026
18.70
19.02
18.48
18.62
+0.59%
15,475,137
03/27/2026
18.06
18.53
18.02
18.51
+2.79%
11,253,505
03/26/2026
17.93
18.23
17.91
18.01
+0.88%
14,085,691
03/25/2026
17.51
17.96
17.43
17.85
+1.00%
8,365,798
03/24/2026
17.43
17.95
17.40
17.68
+2.40%
16,265,647
03/23/2026
16.71
17.40
16.71
17.26
+2.75%
15,338,476
03/20/2026
17.30
17.31
16.66
16.80
-4.69%
16,360,275
03/19/2026
17.63
18.06
17.55
17.63
-0.11%
14,456,937
03/18/2026
17.63
17.81
17.63
17.65
+0.79%
8,491,359
03/17/2026
17.51
17.88
17.39
17.51
+1.83%
12,505,010
03/16/2026
16.85
17.30
16.72
17.19
+4.05%
11,334,388