NYSE · PBR

Petróleo Brasileiro S.A. - Petrobras

Energy · Oil & Gas Integrated

$22.03

Down-$0.27 (-1.21%)

Updated Oct 29, 2026, 11:40 AM

SID Score

8.1/10

Composite research score

Smart Money

55/100

Neutral

Price performance · PBR

PBR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 28, 2026

Daily close

View OHLC price history

PBR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 28, 2026	$22.27	$22.53	$21.88	$22.03	31.03M
Oct 27, 2026	$22.60	$22.965	$22.17	$22.30	37.44M
Oct 26, 2026	$21.71	$22.76	$21.355	$22.50	102.62M
Oct 23, 2026	$25.96	$26.39	$25.79	$26.16	25.14M
Oct 22, 2026	$25.94	$25.9895	$25.085	$25.62	13.12M
Oct 21, 2026	$25.89	$26.04	$25.66	$25.66	16.17M
Oct 20, 2026	$26.04	$26.04	$25.30	$25.70	21.63M
Oct 19, 2026	$25.90	$26.115	$25.45	$25.56	15.15M
Oct 16, 2026	$25.69	$26.10	$25.42	$26.00	24.02M
Oct 15, 2026	$25.62	$25.81	$25.11	$25.30	18.12M
Oct 14, 2026	$25.64	$25.955	$25.545	$25.94	19.73M
Oct 13, 2026	$25.26	$25.585	$25.12	$25.50	17.57M
Oct 12, 2026	$25.44	$25.80	$25.28	$25.42	13.28M
Oct 9, 2026	$24.624	$25.60	$24.61	$25.30	26.2M
Oct 8, 2026	$24.40	$24.85	$24.255	$24.69	30.4M
Oct 7, 2026	$23.82	$24.24	$23.605	$23.99	30.33M
Oct 6, 2026	$24.05	$24.11	$23.72	$23.80	39.28M
Oct 5, 2026	$23.98	$24.76	$23.535	$24.14	70.27M
Oct 2, 2026	$20.815	$21.65	$20.7695	$21.65	21.07M
Oct 1, 2026	$20.835	$21.11	$20.73	$20.98	20.43M
Sep 30, 2026	$20.99	$21.34	$20.84	$20.87	25.29M