PBR
Petroleo Br Sp ADR (PBR)
NYSE
$21.70+$0.05 (+0.23%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $80.6B
    Market Cap
  • 86.06%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    +3.79%
    Low Price$20.12
    High Price$21.77
  • 3 Months
    +37.72%
    Low Price$15.87
    High Price$21.77
  • 1 Year
    +86.06%
    Low Price$11.11
    High Price$21.34
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
20.82
21.65
20.77
21.65
+3.19%
21,070,114
10/01/2026
20.84
21.11
20.73
20.98
+0.53%
20,427,718
09/30/2026
20.99
21.34
20.84
20.87
+1.07%
25,288,520
09/29/2026
20.29
20.66
20.24
20.65
0.00%
16,850,759
09/28/2026
20.60
20.92
20.52
20.65
+1.37%
18,489,616
09/25/2026
20.51
20.58
20.20
20.37
-2.26%
14,923,961
09/24/2026
21.14
21.42
20.83
20.84
-1.42%
15,943,718
09/23/2026
21.15
21.43
20.98
21.14
+1.83%
27,535,288
09/22/2026
20.38
20.82
20.24
20.76
+0.63%
20,923,879
09/21/2026
20.74
20.94
20.54
20.63
-0.82%
22,404,205
09/18/2026
20.75
20.90
20.68
20.80
-0.67%
15,008,080
09/17/2026
20.78
21.09
20.58
20.94
+0.14%
12,778,886
09/16/2026
21.42
21.43
20.81
20.91
-3.95%
24,619,944
09/15/2026
21.18
21.99
21.18
21.77
+2.93%
23,863,013
09/14/2026
21.23
21.33
20.98
21.15
-0.24%
13,638,714
09/11/2026
21.21
21.35
20.93
21.20
-0.84%
18,243,476
09/10/2026
21.14
21.59
20.83
21.38
+2.15%
34,560,064
09/09/2026
21.11
21.25
20.80
20.93
+0.48%
27,184,013
09/08/2026
20.66
21.03
20.55
20.83
+3.53%
28,817,030
09/04/2026
20.25
20.46
20.12
20.12
-1.90%
18,780,993
09/03/2026
21.18
21.26
20.47
20.51
-1.68%
27,967,894
09/02/2026
20.21
21.01
20.12
20.86
+2.61%
24,311,542
09/01/2026
19.68
20.34
19.65
20.33
+5.06%
31,122,463
08/31/2026
19.18
19.49
18.95
19.35
+4.43%
21,227,119
08/28/2026
18.31
18.54
18.18
18.53
+1.53%
22,087,931
08/27/2026
17.79
18.39
17.54
18.25
+2.76%
20,407,399
08/26/2026
17.73
18.11
17.56
17.76
-0.50%
29,137,350
08/25/2026
18.08
18.13
17.70
17.85
-1.65%
28,772,351
08/25/2026
$0.45 Dividend
08/24/2026
18.25
18.28
17.96
18.15
-2.87%
19,902,866
08/21/2026
18.68
18.81
18.57
18.69
+0.74%
17,494,437
08/20/2026
18.34
18.79
18.31
18.55
+2.54%
26,884,726
08/19/2026
18.24
18.49
18.05
18.09
+1.98%
17,680,866
08/18/2026
18.04
18.09
17.67
17.74
-0.38%
12,909,161
08/17/2026
17.74
17.84
17.49
17.81
+2.07%
19,812,232
08/14/2026
17.56
17.66
17.39
17.45
-0.06%
10,872,256
08/13/2026
17.22
17.54
17.17
17.46
+0.73%
13,913,489
08/12/2026
17.35
17.62
17.31
17.33
-0.95%
15,093,312
08/11/2026
17.94
17.94
17.36
17.50
-2.18%
18,630,907
08/10/2026
17.70
18.09
17.56
17.89
+2.06%
12,343,039
08/07/2026
18.29
18.31
17.50
17.53
-3.02%
28,530,067
08/06/2026
18.21
18.21
18.01
18.07
+0.87%
13,193,365
08/05/2026
18.51
18.52
17.86
17.92
-1.92%
14,858,526
08/04/2026
18.34
18.44
18.06
18.27
-1.78%
14,675,041
08/03/2026
18.54
18.75
18.46
18.60
-1.75%
11,126,193
07/31/2026
18.74
18.98
18.45
18.93
+1.46%
11,620,345
07/30/2026
18.09
18.68
18.09
18.66
+2.85%
14,572,069
07/29/2026
18.24
18.25
17.98
18.14
+2.88%
13,974,602
07/28/2026
17.61
18.00
17.56
17.63
+0.39%
19,097,188
07/27/2026
17.73
17.86
17.53
17.56
-4.10%
15,141,879
07/24/2026
18.43
18.68
18.25
18.32
-1.21%
13,888,082
07/23/2026
18.76
18.84
18.50
18.54
+0.58%
13,140,280
07/22/2026
18.32
18.65
18.30
18.43
+1.89%
13,206,926
07/21/2026
17.88
18.10
17.74
18.09
+1.92%
14,351,325
07/20/2026
17.44
17.87
17.34
17.75
+1.22%
13,069,726
07/17/2026
17.32
17.56
17.27
17.53
+2.86%
15,672,135
07/16/2026
17.44
17.47
17.01
17.05
-2.18%
13,733,263
07/15/2026
17.53
17.57
17.25
17.43
-0.33%
11,388,776
07/14/2026
17.63
17.72
17.35
17.49
+0.22%
13,028,029
07/13/2026
17.19
17.49
17.14
17.45
+3.23%
20,562,005
07/10/2026
16.73
16.93
16.69
16.90
+1.70%
13,954,406
07/09/2026
16.84
16.86
16.47
16.62
-1.22%
20,030,955
07/08/2026
16.73
16.87
16.40
16.82
+3.48%
25,955,678
07/07/2026
16.00
16.39
15.94
16.26
+2.46%
20,963,853
07/06/2026
15.78
15.89
15.73
15.87
+0.93%
13,627,341
07/02/2026
15.78
16.05
15.61
15.72
+0.75%
12,177,243
07/01/2026
15.54
15.76
15.48
15.60
-1.05%
12,930,740
06/30/2026
15.89
15.94
15.72
15.77
-0.74%
15,250,578
06/29/2026
15.98
16.03
15.82
15.89
-0.06%
9,096,105
06/26/2026
16.00
16.02
15.86
15.90
-1.39%
12,183,408
06/25/2026
15.98
16.19
15.80
16.12
+0.43%
9,150,420
06/24/2026
16.11
16.13
15.89
16.05
-3.41%
14,121,527
06/23/2026
16.38
16.69
16.34
16.62
+0.12%
10,255,782
06/22/2026
16.43
16.60
16.22
16.60
+1.55%
13,229,081
06/18/2026
16.13
16.36
15.83
16.34
-0.24%
22,135,869
06/17/2026
16.69
16.86
16.36
16.38
-1.52%
13,232,706
06/16/2026
16.55
16.76
16.52
16.64
-1.67%
23,657,943
06/15/2026
17.26
17.35
16.87
16.92
-5.66%
21,045,915
06/12/2026
17.56
17.95
17.50
17.94
+0.77%
10,528,244
06/11/2026
17.83
18.06
17.66
17.80
+0.72%
15,380,325
06/10/2026
17.40
17.91
17.40
17.67
+1.63%
18,287,235
06/09/2026
17.40
17.50
17.24
17.39
+0.39%
15,296,265
06/08/2026
17.37
17.53
17.20
17.32
0.00%
12,526,835
06/05/2026
17.50
17.62
17.26
17.32
-1.72%
13,361,757
06/04/2026
17.54
17.70
17.43
17.62
-0.71%
9,063,274
06/03/2026
18.06
18.12
17.74
17.75
-2.13%
15,482,182
06/03/2026
$0.13 Dividend
06/02/2026
18.18
18.31
18.11
18.14
-0.74%
14,667,693
06/01/2026
18.40
18.60
18.16
18.27
+0.48%
15,403,312
05/29/2026
18.09
18.21
17.93
18.18
-0.32%
16,615,197
05/28/2026
18.55
18.58
18.22
18.24
-0.69%
11,564,865
05/27/2026
18.31
18.56
18.20
18.37
-2.27%
17,996,822
05/26/2026
18.92
19.05
18.75
18.79
-2.51%
17,225,895
05/22/2026
19.11
19.35
19.01
19.28
-0.65%
10,825,665
05/21/2026
19.58
19.84
19.35
19.40
+1.01%
16,244,301
05/20/2026
19.70
20.01
19.21
19.21
-2.84%
17,866,414
05/19/2026
19.69
19.92
19.49
19.77
-1.40%
22,260,065
05/18/2026
19.09
20.06
18.95
20.05
+3.86%
22,492,903
05/15/2026
19.06
19.33
18.96
19.31
+0.76%
13,684,753
05/14/2026
18.99
19.38
18.98
19.16
+0.97%
14,153,333