PBR.A
Petr Pet Sp.ADR Pfd (PBR.A)
NYSE
$19.06-$0.05 (-0.26%)
Price as of Sep 11, 2026 7:58 PM EDT
  • N/A
    Market Cap
  • 75.44%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    +22.27%
    Low Price$16.02
    High Price$19.22
  • 3 Months
    +20.18%
    Low Price$14.10
    High Price$19.22
  • 1 Year
    +75.44%
    Low Price$10.11
    High Price$19.21
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
19.09
19.26
18.92
19.11
-0.57%
3,731,417
09/10/2026
19.18
19.49
18.89
19.22
+1.21%
8,913,848
09/09/2026
19.10
19.21
18.87
18.99
+0.69%
7,678,929
09/08/2026
18.78
19.08
18.66
18.86
+3.34%
7,196,705
09/04/2026
18.36
18.53
18.24
18.25
-1.78%
5,312,322
09/03/2026
19.16
19.21
18.55
18.58
-1.22%
13,347,521
09/02/2026
18.14
18.89
18.09
18.81
+3.35%
9,485,205
09/01/2026
17.69
18.26
17.69
18.20
+4.60%
10,081,262
08/31/2026
17.30
17.56
17.11
17.40
+3.76%
7,942,619
08/28/2026
16.52
16.78
16.46
16.77
+1.39%
6,037,756
08/27/2026
16.03
16.59
15.89
16.54
+3.25%
8,271,384
08/26/2026
15.97
16.37
15.86
16.02
-0.25%
7,705,108
08/25/2026
16.26
16.28
15.92
16.06
-1.59%
11,556,971
08/25/2026
$0.45 Dividend
08/24/2026
16.22
16.39
16.13
16.32
-2.61%
7,068,370
08/21/2026
16.66
16.84
16.66
16.76
+1.06%
5,896,785
08/20/2026
16.38
16.73
16.35
16.58
+2.28%
6,429,478
08/19/2026
16.39
16.54
16.18
16.21
+1.77%
8,601,864
08/18/2026
16.08
16.17
15.84
15.93
+0.18%
8,524,221
08/17/2026
15.96
15.99
15.65
15.90
+1.68%
7,888,602
08/14/2026
15.77
15.82
15.52
15.64
-0.37%
6,647,672
08/13/2026
15.48
15.72
15.41
15.70
+1.00%
6,319,225
08/12/2026
15.53
15.79
15.49
15.54
-0.56%
7,924,732
08/11/2026
16.01
16.01
15.44
15.63
-2.31%
7,432,020
08/10/2026
15.77
16.14
15.67
16.00
+2.37%
9,376,068
08/07/2026
16.21
16.21
15.61
15.63
-2.55%
9,404,420
08/06/2026
16.14
16.16
16.00
16.04
+1.23%
4,378,997
08/06/2026
$1.62 Earnings
08/06/2026
$1.62 Earnings
08/05/2026
16.33
16.33
15.81
15.84
-1.51%
6,303,921
08/04/2026
16.20
16.26
15.93
16.09
-1.90%
6,921,493
08/03/2026
16.40
16.50
16.28
16.40
-1.75%
7,372,206
07/31/2026
16.49
16.70
16.31
16.69
+1.78%
6,036,452
07/30/2026
16.01
16.43
16.00
16.40
+2.43%
5,048,623
07/29/2026
16.12
16.13
15.88
16.01
+2.36%
5,697,587
07/28/2026
15.66
15.90
15.59
15.64
+0.19%
7,269,112
07/27/2026
15.64
15.82
15.59
15.61
-3.49%
5,463,359
07/24/2026
16.27
16.49
16.16
16.17
-1.54%
5,161,925
07/23/2026
16.58
16.67
16.40
16.43
+0.66%
6,971,394
07/22/2026
16.22
16.49
16.21
16.32
+1.95%
6,547,681
07/21/2026
15.86
16.03
15.77
16.01
+1.42%
5,115,530
07/20/2026
15.61
15.86
15.50
15.78
+1.38%
6,326,474
07/17/2026
15.48
15.65
15.42
15.57
+2.11%
6,241,601
07/16/2026
15.57
15.61
15.24
15.25
-2.12%
4,567,763
07/15/2026
15.65
15.66
15.41
15.58
-0.25%
5,179,030
07/14/2026
15.73
15.77
15.41
15.62
+0.94%
7,691,812
07/13/2026
15.44
15.54
15.32
15.47
+2.12%
10,389,925
07/10/2026
15.03
15.16
15.01
15.15
+1.50%
5,293,265
07/09/2026
15.03
15.04
14.80
14.93
-0.65%
7,694,910
07/08/2026
14.99
15.04
14.73
15.03
+3.00%
8,732,629
07/07/2026
14.38
14.64
14.33
14.59
+2.04%
7,786,683
07/06/2026
14.21
14.32
14.18
14.30
+1.17%
3,420,084
07/02/2026
14.27
14.47
14.06
14.13
+0.21%
6,851,326
07/01/2026
14.02
14.22
14.02
14.10
-1.02%
4,534,106
06/30/2026
14.27
14.33
14.19
14.25
-0.68%
5,742,565
06/29/2026
14.35
14.44
14.25
14.34
+0.41%
5,495,095
06/26/2026
14.35
14.38
14.27
14.29
-1.34%
6,742,829
06/25/2026
14.30
14.54
14.21
14.48
+0.95%
5,132,230
06/24/2026
14.43
14.47
14.26
14.34
-3.34%
7,594,081
06/23/2026
14.68
14.85
14.65
14.84
-0.07%
8,056,707
06/22/2026
14.71
14.85
14.55
14.85
+1.80%
5,944,750
06/18/2026
14.34
14.70
14.12
14.59
-0.20%
23,737,563
06/17/2026
14.89
14.94
14.59
14.62
-0.79%
15,693,998
06/16/2026
14.74
14.86
14.64
14.73
-1.88%
6,732,414
06/15/2026
15.34
15.42
15.00
15.02
-5.45%
9,569,241
06/12/2026
15.63
15.92
15.62
15.88
-0.12%
6,939,386
06/11/2026
15.78
15.96
15.66
15.90
+1.55%
11,650,011
06/10/2026
15.48
15.80
15.48
15.66
+1.19%
12,416,779
06/09/2026
15.52
15.57
15.37
15.47
0.00%
8,942,862
06/08/2026
15.50
15.59
15.34
15.47
+0.32%
6,488,412
06/05/2026
15.64
15.72
15.37
15.42
-1.92%
6,533,947
06/04/2026
15.77
15.85
15.59
15.73
-0.55%
4,348,263
06/03/2026
16.11
16.15
15.81
15.81
-2.26%
7,326,066
06/03/2026
$0.13 Dividend
06/02/2026
16.27
16.33
16.18
16.18
-0.59%
10,031,098
06/01/2026
16.37
16.51
16.14
16.28
+0.54%
10,763,718
05/29/2026
16.06
16.19
15.99
16.19
-0.42%
8,686,998
05/28/2026
16.43
16.46
16.18
16.26
-0.24%
8,517,906
05/27/2026
16.20
16.48
16.17
16.29
-2.14%
9,532,616
05/26/2026
16.79
16.83
16.58
16.65
-2.65%
10,636,991
05/22/2026
16.99
17.19
16.91
17.11
-1.45%
9,984,757
05/21/2026
17.48
17.61
17.23
17.36
+0.95%
12,090,902
05/20/2026
17.54
17.76
17.17
17.19
-2.62%
12,325,968
05/19/2026
17.58
17.77
17.44
17.66
-1.88%
12,603,953
05/18/2026
17.23
18.01
17.13
17.99
+3.61%
16,888,943
05/15/2026
17.30
17.39
17.21
17.37
-0.33%
10,423,750
05/14/2026
17.27
17.59
17.20
17.42
+1.58%
9,590,369
05/13/2026
17.78
17.84
17.12
17.15
-4.67%
13,087,377
05/12/2026
17.96
18.10
17.85
17.99
-1.53%
10,835,510
05/11/2026
18.26
18.35
18.02
18.27
+1.39%
7,228,389
05/11/2026
$0.96 Earnings
05/11/2026
$0.96 Earnings
05/08/2026
18.25
18.29
18.02
18.02
-0.48%
4,690,562
05/07/2026
18.20
18.24
17.73
18.11
-2.19%
9,720,645
05/06/2026
18.49
18.61
18.33
18.51
-2.79%
11,852,097
05/05/2026
19.05
19.25
18.92
19.05
-0.85%
8,378,365
05/04/2026
19.22
19.35
19.07
19.21
+1.02%
7,108,248
05/01/2026
19.07
19.19
18.71
19.02
-0.91%
4,676,077
04/30/2026
18.84
19.26
18.68
19.19
+1.27%
8,327,571
04/29/2026
18.73
19.01
18.65
18.95
+2.56%
11,296,921