Get the Stockscreener App
14.28
3.70%
0.51
After Hours:
14.29
0.010
+0.07%
Overview
News
Price History
Option Chain
Why PBR Down?
Discussions
Forecast
Stock Split
Dividend History
Petroleo Brasileiro S A Petrobras Adr Stock (PBR) Price History
The historical daily chart and data for Petroleo Brasileiro S A Petrobras Adr stock (PBR), adjusted for splits and dividends, show that the latest closing stock price as of January 23, 2026, is $14.28.
- Petroleo Brasileiro S A Petrobras Adr all-time high stock price is $20.94, occurred on September 03, 2014.
- The lowest Petroleo Brasileiro S A Petrobras Adr stock price recorded was $2.71 on January 20, 2016. Since then, Petroleo Brasileiro S A Petrobras Adr's stock price has risen over 426.94% to $14.28 now.
- The 52-week high stock price for PBR is $14.98, representing a 4.90% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for PBR is $11.03, indicating a -22.74% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Petroleo Brasileiro S A Petrobras Adr (PBR) stock in the beginning of 2025 was $11.15. The stock closed the year at $10.65, a loss of over -4.48% for the year.
The table below shows more information about PBR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 23, 2026 | $14.39 | $13.96 | $0.43 | 32,091,420.0 | +3.70% |
| Jan 22, 2026 | $13.93 | $13.60 | $0.33 | 41,510,411.0 | +1.92% |
| Jan 21, 2026 | $13.60 | $12.99 | $0.605 | 51,394,388.0 | +5.30% |
| Jan 20, 2026 | $12.94 | $12.69 | $0.25 | 14,186,995.0 | +1.10% |
| Jan 16, 2026 | $12.75 | $12.57 | $0.18 | 11,804,068.0 | +0.63% |
| Jan 15, 2026 | $12.69 | $12.43 | $0.2599 | 18,452,491.0 | -0.39% |
| Jan 14, 2026 | $12.96 | $12.31 | $0.65 | 54,749,232.0 | +2.93% |
| Jan 13, 2026 | $12.37 | $11.99 | $0.38 | 32,878,487.0 | +3.62% |
| Jan 12, 2026 | $12.04 | $11.87 | $0.17 | 11,839,344.0 | -0.08% |
| Jan 09, 2026 | $12.07 | $11.85 | $0.2173 | 13,190,490.0 | +0.68% |
| Jan 08, 2026 | $11.86 | $11.59 | $0.27 | 17,018,937.0 | +2.25% |
| Jan 07, 2026 | $11.59 | $11.48 | $0.1081 | 15,289,211.0 | -0.26% |
| Jan 06, 2026 | $11.88 | $11.55 | $0.335 | 21,150,006.0 | -1.45% |
| Jan 05, 2026 | $11.89 | $11.49 | $0.40 | 28,126,195.0 | -1.51% |
| Jan 02, 2026 | $11.95 | $11.73 | $0.22 | 9,981,895.0 | +0.59% |
| Dec 31, 2025 | $11.89 | $11.80 | $0.0868 | 7,266,722.0 | -0.08% |
| Dec 30, 2025 | $11.92 | $11.74 | $0.182 | 13,361,352.0 | +2.33% |
| Dec 29, 2025 | $11.66 | $11.52 | $0.14 | 13,404,665.0 | +0.35% |
Petroleo Brasileiro S A Petrobras Adr Stock (PBR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Petroleo Brasileiro S A Petrobras Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PBR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Petroleo Brasileiro S A Petrobras Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Petroleo Brasileiro S A Petrobras Adr Stock (PBR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $14.39 | $11.48 | $2.91 | 405,754,990.0 | +20.51% |
Petroleo Brasileiro S A Petrobras Adr Stock (PBR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.01 | $11.43 | $1.58 | 354,536,795.0 | -5.42% |
| Nov, 2025 | $13.62 | $11.64 | $1.97 | 396,743,895.0 | +7.73% |
| Oct, 2025 | $12.76 | $11.46 | $1.30 | 563,701,436.0 | -8.06% |
| Sep, 2025 | $13.49 | $12.02 | $1.47 | 460,717,475.0 | +2.10% |
| Aug, 2025 | $13.26 | $11.78 | $1.48 | 470,653,724.0 | -2.67% |
| Jul, 2025 | $13.15 | $11.86 | $1.30 | 415,198,303.0 | +1.84% |
| Jun, 2025 | $13.22 | $11.04 | $2.19 | 549,075,735.0 | +8.41% |
| May, 2025 | $12.32 | $11.17 | $1.15 | 424,657,597.0 | +2.21% |
| Apr, 2025 | $14.89 | $11.03 | $3.86 | 640,383,349.0 | -21.27% |
| Mar, 2025 | $14.60 | $12.45 | $2.15 | 363,260,203.0 | +7.42% |
| Feb, 2025 | $14.98 | $12.90 | $2.08 | 331,863,067.0 | -6.05% |
| Jan, 2025 | $14.56 | $12.78 | $1.78 | 230,841,952.0 | +10.50% |
Petroleo Brasileiro S A Petrobras Adr Stock (PBR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.73 | $12.55 | $2.18 | 292,444,897.0 | -10.71% |
| Nov, 2024 | $15.10 | $13.01 | $2.09 | 337,485,254.0 | +6.17% |
| Oct, 2024 | $15.34 | $13.36 | $1.98 | 283,705,083.0 | -6.66% |
| Sep, 2024 | $15.20 | $14.23 | $0.9704 | 332,468,707.0 | -5.38% |
| Aug, 2024 | $15.73 | $12.90 | $2.83 | 394,810,478.0 | +6.73% |
| Jul, 2024 | $15.35 | $13.94 | $1.41 | 293,875,085.0 | -1.52% |
| Jun, 2024 | $15.54 | $13.36 | $2.18 | 320,901,878.0 | -6.82% |
| May, 2024 | $17.44 | $14.75 | $2.69 | 432,311,036.0 | -8.37% |
| Apr, 2024 | $17.33 | $15.05 | $2.28 | 474,453,622.0 | +11.57% |
| Mar, 2024 | $16.90 | $14.21 | $2.69 | 501,942,858.0 | -7.93% |
| Feb, 2024 | $17.91 | $16.34 | $1.57 | 354,426,435.0 | -3.22% |
| Jan, 2024 | $17.39 | $15.58 | $1.81 | 283,451,166.0 | +6.89% |
3.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):