Petroleo Brasileiro Petrobras SA ADR (PBR) went public on August 10, 2000, when it opened at a split-adjusted price of $0.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $21.85 | $22.24 | $19.50 | $19.78 | 180,530,143 |
April 2026 | $20.24 | $22.09 | $19.00 | $22.03 | 529,826,700 |
March 2026 | $17.00 | $21.28 | $16.36 | $20.63 | 865,787,900 |
February 2026 | $14.85 | $16.82 | $14.42 | $16.53 | 422,321,400 |
January 2026 | $11.81 | $15.85 | $11.41 | $15.25 | 553,788,900 |
December 2025 | $12.02 | $12.55 | $11.24 | $11.78 | 366,018,800 |
November 2025 | $11.38 | $13.13 | $11.23 | $12.09 | 394,531,000 |
October 2025 | $12.24 | $12.31 | $11.05 | $11.23 | 564,903,600 |
September 2025 | $11.85 | $13.01 | $11.59 | $12.21 | 461,750,300 |
August 2025 | $12.20 | $12.53 | $11.13 | $11.96 | 472,038,400 |
July 2025 | $11.88 | $12.44 | $11.21 | $12.04 | 429,078,600 |
June 2025 | $10.80 | $12.50 | $10.35 | $11.82 | 550,341,700 |
May 2025 | $10.32 | $11.32 | $10.26 | $10.60 | 429,989,900 |
April 2025 | $12.92 | $13.37 | $9.91 | $10.38 | 648,112,700 |
March 2025 | $12.07 | $13.11 | $11.18 | $12.88 | 381,261,900 |
February 2025 | $12.58 | $13.45 | $11.59 | $11.99 | 337,090,700 |
January 2025 | $11.49 | $13.08 | $11.48 | $12.76 | 233,356,300 |
December 2024 | $11.73 | $12.28 | $11.06 | $11.55 | 304,745,400 |
November 2024 | $11.22 | $12.59 | $10.85 | $11.91 | 341,919,300 |
October 2024 | $11.98 | $12.79 | $11.14 | $11.22 | 288,647,500 |
September 2024 | $12.65 | $12.68 | $11.87 | $12.02 | 338,397,100 |
August 2024 | $11.70 | $13.12 | $10.47 | $12.70 | 398,285,200 |
July 2024 | $11.86 | $12.46 | $11.32 | $11.59 | 306,558,200 |
June 2024 | $12.21 | $12.28 | $10.85 | $11.76 | 327,260,300 |
May 2024 | $12.90 | $13.76 | $11.65 | $12.29 | 446,868,500 |