PBR
Petroleo Br Sp ADR (PBR)
NYSE
$19.07-$0.33 (-1.70%)
Price as of Aug 03, 2026 7:57 PM EDT
  • $72.2B
    Market Cap
  • 61.61%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    +20.05%
    Low Price$16.26
    High Price$19.40
  • 3 Months
    -11.26%
    Low Price$15.99
    High Price$21.60
  • 1 Year
    +61.61%
    Low Price$11.38
    High Price$21.86
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
19.20
19.46
18.91
19.40
+1.46%
11,620,345
07/30/2026
18.54
19.15
18.54
19.12
+2.85%
14,572,069
07/29/2026
18.69
18.70
18.43
18.59
+2.88%
13,974,602
07/28/2026
18.05
18.45
18.00
18.07
+0.39%
19,097,188
07/27/2026
18.17
18.30
17.96
18.00
-4.10%
15,141,879
07/24/2026
18.89
19.14
18.71
18.77
-1.21%
13,888,082
07/23/2026
19.23
19.31
18.96
19.00
+0.58%
13,140,280
07/22/2026
18.77
19.12
18.76
18.89
+1.89%
13,206,926
07/21/2026
18.32
18.55
18.19
18.54
+1.92%
14,351,325
07/20/2026
17.87
18.31
17.78
18.19
+1.22%
13,069,726
07/17/2026
17.75
18.00
17.70
17.97
+2.86%
15,672,135
07/16/2026
17.87
17.90
17.44
17.47
-2.18%
13,733,263
07/15/2026
17.97
18.01
17.68
17.86
-0.33%
11,388,776
07/14/2026
18.07
18.16
17.79
17.92
+0.22%
13,028,029
07/13/2026
17.62
17.92
17.57
17.88
+3.23%
20,562,005
07/10/2026
17.14
17.35
17.10
17.32
+1.70%
13,954,406
07/09/2026
17.26
17.28
16.88
17.03
-1.22%
20,030,955
07/08/2026
17.15
17.29
16.81
17.24
+3.48%
25,955,678
07/07/2026
16.40
16.80
16.34
16.66
+2.46%
20,963,853
07/06/2026
16.17
16.28
16.13
16.26
+0.93%
13,627,341
07/02/2026
16.17
16.45
16.00
16.11
+0.75%
12,177,243
07/01/2026
15.93
16.16
15.86
15.99
-1.05%
12,930,740
06/30/2026
16.28
16.34
16.12
16.16
-0.74%
15,250,578
06/29/2026
16.38
16.43
16.22
16.28
-0.06%
9,096,105
06/26/2026
16.40
16.42
16.25
16.29
-1.39%
12,183,408
06/25/2026
16.38
16.59
16.19
16.52
+0.43%
9,150,420
06/24/2026
16.51
16.54
16.28
16.45
-3.41%
14,121,527
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