NASDAQ · PBR

Petróleo Brasileiro S.A. - Petrobras

Energy · Oil & Gas Integrated

$19.15

Up+$0.14 (+0.74%)

Updated Aug 22, 2026, 6:59 AM

SID Score

8.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance

PBR price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

PBR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$19.14	$19.2795	$19.03	$19.15	17.49M
Aug 20, 2026	$18.79	$19.255	$18.76	$19.01	26.88M
Aug 19, 2026	$18.69	$18.945	$18.50	$18.54	17.68M
Aug 18, 2026	$18.49	$18.54	$18.11	$18.18	12.91M
Aug 17, 2026	$18.185	$18.28	$17.925	$18.25	19.81M
Aug 14, 2026	$18.00	$18.10	$17.82	$17.88	10.87M
Aug 13, 2026	$17.65	$17.98	$17.60	$17.89	13.91M
Aug 12, 2026	$17.78	$18.06	$17.74	$17.76	15.09M
Aug 11, 2026	$18.38	$18.38	$17.795	$17.93	18.63M
Aug 10, 2026	$18.14	$18.54	$18.00	$18.33	12.34M
Aug 7, 2026	$18.74	$18.76	$17.93	$17.96	28.53M
Aug 6, 2026	$18.66	$18.665	$18.46	$18.52	13.19M
Aug 5, 2026	$18.97	$18.98	$18.30	$18.36	14.92M
Aug 4, 2026	$18.795	$18.90	$18.51	$18.72	14.68M
Aug 3, 2026	$19.00	$19.22	$18.92	$19.06	11.13M
Jul 31, 2026	$19.20	$19.455	$18.91	$19.40	11.62M
Jul 30, 2026	$18.54	$19.145	$18.54	$19.12	14.57M
Jul 29, 2026	$18.69	$18.70	$18.43	$18.59	13.97M
Jul 28, 2026	$18.05	$18.445	$18.00	$18.07	19.11M
Jul 27, 2026	$18.17	$18.30	$17.96	$18.00	15.14M
Jul 24, 2026	$18.89	$19.14	$18.705	$18.77	13.89M