PBR
Petroleo Br Sp ADR (PBR)
NYSE
$17.03-$0.001 (-0.006%)
Price as of Jun 23, 2026 7:57 PM EDT
  • $63.3B
    Market Cap
  • 45.07%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    -13.77%
    Low Price$16.75
    High Price$19.40
  • 3 Months
    -10.39%
    Low Price$16.75
    High Price$22.03
  • 1 Year
    +45.07%
    Low Price$11.54
    High Price$22.03
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
16.79
17.10
16.75
17.03
+0.12%
10,255,782
06/22/2026
16.84
17.01
16.63
17.01
+1.55%
13,229,081
06/18/2026
16.53
16.77
16.22
16.75
-0.24%
22,135,869
06/17/2026
17.11
17.28
16.77
16.79
-1.52%
13,232,706
06/16/2026
16.96
17.18
16.93
17.05
-1.67%
23,657,943
06/15/2026
17.69
17.78
17.29
17.34
-5.66%
21,045,915
06/12/2026
18.00
18.40
17.93
18.38
+0.77%
10,528,244
06/11/2026
18.27
18.51
18.10
18.24
+0.72%
15,380,325
06/10/2026
17.83
18.35
17.83
18.11
+1.63%
18,287,235
06/09/2026
17.84
17.94
17.67
17.82
+0.39%
15,296,265
06/08/2026
17.80
17.97
17.63
17.75
0.00%
12,526,835
06/05/2026
17.93
18.06
17.69
17.75
-1.72%
13,361,757
06/04/2026
17.98
18.14
17.86
18.06
-0.71%
9,063,274
06/03/2026
18.51
18.57
18.19
18.19
-2.09%
15,482,182
06/03/2026
$0.14 Dividend
06/02/2026
18.63
18.76
18.55
18.58
-0.74%
14,667,693
06/01/2026
18.85
19.05
18.61
18.72
+0.48%
15,403,312
05/29/2026
18.53
18.66
18.37
18.63
-0.32%
16,615,197
05/28/2026
19.00
19.04
18.67
18.69
-0.69%
11,564,865
05/27/2026
18.76
19.01
18.65
18.82
-2.27%
17,996,822
05/26/2026
19.38
19.51
19.20
19.25
-2.51%
17,225,895
05/22/2026
19.58
19.82
19.47
19.75
-0.65%
10,825,665
05/21/2026
20.06
20.32
19.82
19.88
+1.01%
16,244,301
05/20/2026
20.19
20.50
19.68
19.68
-2.84%
17,866,414
05/19/2026
20.18
20.40
19.97
20.25
-1.40%
22,260,065
05/18/2026
19.56
20.55
19.41
20.54
+3.86%
22,492,903
05/15/2026
19.52
19.80
19.42
19.78
+0.76%
13,684,753
05/14/2026
19.45
19.85
19.44
19.63
+0.97%
14,153,333
05/13/2026
20.17
20.22
19.35
19.44
-4.44%
19,813,831
05/12/2026
20.13
20.54
20.01
20.34
-1.20%
22,555,276
05/11/2026
20.40
20.73
20.16
20.59
+2.07%
20,972,387
05/08/2026
20.44
20.48
20.16
20.18
-0.20%
14,622,572
05/07/2026
20.36
20.37
19.76
20.21
-2.58%
28,115,484
05/06/2026
20.87
21.00
20.62
20.75
-3.95%
28,510,872
05/05/2026
21.60
21.88
21.47
21.60
-1.09%
13,466,414
05/04/2026
21.97
22.07
21.68
21.84
+0.50%
12,283,501
05/01/2026
21.68
21.85
21.26
21.73
-0.59%
9,260,045
04/30/2026
21.49
21.92
21.35
21.86
+0.82%
14,861,200
04/29/2026
21.33
21.80
21.25
21.68
+2.92%
20,681,538
04/28/2026
20.99
21.24
20.83
21.07
+1.29%
17,602,161
04/27/2026
21.04
21.34
20.78
20.80
+0.43%
19,634,310
04/24/2026
20.76
20.76
20.32
20.71
-1.27%
15,347,850
04/24/2026
$0.13 Dividend
04/23/2026
21.01
21.15
20.83
20.98
+0.42%
12,269,898
04/22/2026
20.93
21.03
20.64
20.89
+0.14%
16,523,518
04/21/2026
20.49
20.99
20.48
20.86
+1.88%
13,579,076
04/20/2026
20.38
20.53
20.27
20.48
+1.52%
18,590,596
04/17/2026
20.00
20.26
19.49
20.17
-4.88%
42,475,706
04/16/2026
20.27
21.30
20.20
21.20
+4.67%
31,948,438
04/15/2026
20.53
20.74
20.17
20.26
-2.24%
19,894,325
04/14/2026
21.29
21.35
20.57
20.72
-4.37%
30,275,936
04/13/2026
21.55
21.75
21.39
21.67
+2.14%
27,664,071
04/10/2026
20.52
21.24
20.52
21.21
+3.96%
27,560,757
04/09/2026
20.09
20.68
20.03
20.41
+3.55%
30,718,773
04/08/2026
18.93
19.77
18.84
19.71
-3.52%
51,364,906
04/07/2026
20.66
20.82
20.31
20.43
-0.72%
15,159,264
04/06/2026
20.40
20.60
20.19
20.57
+1.46%
15,172,731
04/02/2026
20.41
20.73
20.17
20.28
+2.39%
30,490,117
04/01/2026
20.08
20.27
19.51
19.80
-3.23%
58,051,393
03/31/2026
20.57
21.03
19.96
20.47
-0.29%
51,315,325
03/30/2026
20.54
21.11
20.32
20.52
+0.19%
50,458,663
03/27/2026
20.10
20.50
20.00
20.48
+2.16%
29,828,267
03/26/2026
19.70
20.32
19.67
20.05
+2.57%
33,734,824
03/25/2026
19.18
19.74
19.18
19.55
+0.35%
23,012,139
03/24/2026
19.15
19.73
19.09
19.48
+2.49%
29,999,182
03/23/2026
18.48
19.15
18.28
19.01
+2.50%
53,003,486
03/20/2026
19.15
19.16
18.43
18.54
-4.95%
40,990,215
03/19/2026
19.49
20.00
19.42
19.51
+0.05%
40,763,526
03/18/2026
19.34
19.61
19.34
19.50
+1.33%
28,823,332
03/17/2026
19.25
19.62
19.08
19.24
+1.77%
27,406,366
03/16/2026
18.57
19.03
18.44
18.91
+3.23%
28,739,923
03/13/2026
18.61
18.70
18.30
18.32
-2.11%
34,245,151
03/12/2026
18.90
19.02
18.27
18.71
-0.11%
54,283,469
03/11/2026
18.05
18.75
18.04
18.73
+5.56%
43,658,986
03/10/2026
17.66
17.96
17.48
17.74
-0.94%
34,249,639
03/09/2026
17.77
18.31
17.72
17.91
+3.18%
77,185,372
03/06/2026
17.01
17.58
16.93
17.36
+5.20%
42,130,713
03/05/2026
16.44
16.57
16.23
16.50
-0.24%
30,022,511
03/04/2026
16.59
16.77
16.38
16.54
-1.12%
19,688,327
03/03/2026
16.77
17.06
16.45
16.73
-2.08%
48,125,521
03/02/2026
16.87
17.10
16.66
17.08
+4.15%
44,272,503
02/27/2026
16.53
16.69
16.31
16.40
+0.12%
19,928,433
02/26/2026
16.29
16.48
16.12
16.38
-0.60%
17,437,402
02/25/2026
16.32
16.50
16.14
16.48
+1.03%
18,988,201
02/24/2026
16.08
16.35
15.97
16.31
+2.48%
26,693,459
02/23/2026
15.71
16.25
15.68
15.92
+2.22%
25,638,253
02/20/2026
15.56
15.64
15.32
15.57
+0.19%
14,239,709
02/19/2026
15.37
15.62
15.31
15.54
+3.07%
20,225,712
02/18/2026
14.96
15.20
14.92
15.08
+1.80%
18,376,326
02/17/2026
14.88
14.95
14.61
14.81
-1.12%
13,193,379
02/13/2026
14.87
15.01
14.74
14.98
-0.39%
17,436,513
02/12/2026
15.47
15.51
14.92
15.04
-3.66%
27,706,170
02/11/2026
15.40
15.81
15.38
15.61
+3.26%
33,471,309
02/10/2026
14.99
15.17
14.84
15.12
+0.39%
15,943,264
02/09/2026
14.69
15.09
14.68
15.06
+2.69%
17,446,711
02/06/2026
14.76
14.88
14.61
14.67
-0.20%
16,386,692
02/05/2026
14.86
15.06
14.63
14.70
-1.59%
21,414,423
02/04/2026
15.03
15.10
14.77
14.93
-0.92%
24,711,691
02/03/2026
15.21
15.34
14.81
15.07
+1.66%
33,867,135
02/02/2026
14.73
14.83
14.30
14.82
-2.02%
39,216,598