NYSE · PBR

Petróleo Brasileiro S.A. - Petrobras

Energy · Oil & Gas Integrated

$20.65

Up+$0.28 (+1.37%)

Updated Sep 29, 2026, 9:40 AM

SID Score

8.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · PBR

PBR price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Sep 28, 2026

Daily close

View OHLC price history

PBR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 28, 2026	$20.595	$20.915	$20.52	$20.65	18.49M
Sep 25, 2026	$20.505	$20.58	$20.20	$20.37	14.92M
Sep 24, 2026	$21.14	$21.42	$20.83	$20.84	15.94M
Sep 23, 2026	$21.15	$21.43	$20.98	$21.14	27.53M
Sep 22, 2026	$20.38	$20.82	$20.24	$20.76	20.92M
Sep 21, 2026	$20.74	$20.94	$20.5405	$20.63	22.4M
Sep 18, 2026	$20.75	$20.90	$20.68	$20.80	15.01M
Sep 17, 2026	$20.775	$21.09	$20.58	$20.94	12.78M
Sep 16, 2026	$21.42	$21.43	$20.81	$20.91	24.62M
Sep 15, 2026	$21.18	$21.99	$21.18	$21.77	23.84M
Sep 14, 2026	$21.23	$21.33	$20.98	$21.15	13.64M
Sep 11, 2026	$21.205	$21.35	$20.93	$21.20	18.24M
Sep 10, 2026	$21.14	$21.585	$20.83	$21.38	34.56M
Sep 9, 2026	$21.11	$21.25	$20.80	$20.93	27.18M
Sep 8, 2026	$20.66	$21.03	$20.545	$20.83	28.82M
Sep 4, 2026	$20.25	$20.455	$20.12	$20.12	18.78M
Sep 3, 2026	$21.18	$21.26	$20.465	$20.51	27.97M
Sep 2, 2026	$20.21	$21.01	$20.12	$20.86	24.31M
Sep 1, 2026	$19.675	$20.3391	$19.65	$20.33	31.12M
Aug 31, 2026	$19.18	$19.49	$18.945	$19.35	21.23M