NYSE · PBR

Petróleo Brasileiro S.A. - Petrobras

Energy · Oil & Gas Integrated

$21.77

Down-$0.53 (-2.41%)

Updated Sep 16, 2026, 2:18 PM

SID Score

8.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance

PBR price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

PBR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$21.18	$21.99	$21.18	$21.77	23.86M
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
Aug 28, 2026	$18.31	$18.54	$18.18	$18.53	22.09M
Aug 27, 2026	$17.79	$18.3853	$17.54	$18.25	19.64M
Aug 26, 2026	$17.725	$18.11	$17.56	$17.76	29M
Aug 25, 2026	$18.08	$18.13	$17.695	$17.85	28.76M
Aug 24, 2026	$18.70	$18.73	$18.405	$18.60	19.9M
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