stockNYSE: PBR • 28 Days Updates
Petroleo Brasileiro S.A. Petrobras (PBR)
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.
Petroleo Brasileiro S.A. Petrobras (PBR) is a publicly traded company operating within the Energy sector.
Price & Performance Trajectory
Petroleo Brasileiro S.A. PetrobrasNYSE: PBR
Latest Close
$20.87
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.Click metric cards on right to overlay price, return %, range & volumePBR session performance
✓ Latest Close USD
$20.87
Latest session close
+$2.93vs period start
Period Return % % GAIN
+16.37%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$21.26 / $17.54
Period range envelope
$3.72channel spread
Total Volume SHARES
416.76M
Period turnover
Avg: 20.84M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 11, 2026 | $17.93 | -2.18% | $18.38 | $17.80 | 18.63M |
| Aug 12, 2026 | $17.76 | -0.95% | $18.06 | $17.74 | 15.09M |
| Aug 13, 2026 | $17.89 | +0.73% | $17.98 | $17.60 | 13.91M |
| Aug 14, 2026 | $17.88 | -0.06% | $18.10 | $17.82 | 10.87M |
| Aug 17, 2026 | $18.25 | +2.07% | $18.28 | $17.93 | 19.81M |
| Aug 18, 2026 | $18.18 | -0.38% | $18.54 | $18.11 | 12.91M |
| Aug 19, 2026 | $18.54 | +1.98% | $18.95 | $18.50 | 17.68M |
| Aug 20, 2026 | $19.01 | +2.54% | $19.26 | $18.76 | 26.88M |
| Aug 21, 2026 | $19.15 | +0.74% | $19.28 | $19.03 | 17.49M |
| Aug 24, 2026 | $18.60 | -2.87% | $18.73 | $18.41 | 19.90M |
| Aug 25, 2026 | $17.85 | -4.03% | $18.13 | $17.70 | 28.75M |
| Aug 26, 2026 | $17.76 | -0.50% | $18.11 | $17.56 | 28.99M |
| Aug 27, 2026 | $18.25 | +2.76% | $18.39 | $17.54 | 19.64M |
| Aug 28, 2026 | $18.53 | +1.53% | $18.54 | $18.18 | 22.09M |
| Aug 31, 2026 | $19.35 | +0.89% | $19.49 | $18.95 | 21.22M |
Page 1 of 2