TipRanks
Go Ultimate55% OFF

Petroleo Brasileiro SA- Petrobras (PBRN) Historical Prices

MX:PBRN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026410.50417.00410.50414.00414.00+0.73%119,65635.57
Oct 29, 2026413.04413.05404.96411.00411.00+0.00%1390.04
Oct 28, 2026417.77417.77409.99410.99410.99-0.97%1,1600.34
Oct 27, 2026420.00429.90415.00415.00415.00-0.72%3,2810.98
Oct 26, 2026449.26449.26398.20418.01418.01-14.19%6,3331.95
Oct 23, 2026485.00487.12485.00487.12487.12+1.91%1,3890.43
Oct 22, 2026480.75484.99478.00478.00478.00-0.42%10,2763.32
Oct 21, 2026480.00480.00480.00480.00480.00+1.05%750.02
Oct 20, 2026478.41478.50475.00475.00475.00+1.90%30,03711.32
Oct 19, 2026466.16473.00466.16466.16466.16+0.00%00.00
Oct 16, 2026466.16466.16466.16466.16466.16-0.61%110.00
Oct 15, 2026476.00477.19468.80469.01469.01-3.97%1,6080.60
Oct 14, 2026488.39488.39488.39488.39488.39+5.26%150.01
Oct 13, 2026468.00468.00463.20464.00464.00+0.65%1,6940.64
Oct 12, 2026468.26468.26461.00461.00461.00-2.40%9,2953.73
Oct 09, 2026457.67472.35457.67472.35472.35+4.97%2190.09
Oct 08, 2026437.01450.00437.01450.00450.00+4.65%140.01
Oct 07, 2026429.52430.01429.49430.01430.01-0.23%7,7573.21
Oct 06, 2026430.00431.00430.00431.00431.00-1.38%2,7921.17
Oct 05, 2026420.01443.25420.01437.01437.01+11.77%72,80957.67
Oct 02, 2026389.48391.00389.48391.00391.00+3.44%440.03
Oct 01, 2026376.00378.01376.00378.01378.01+0.79%7,6806.55
Sep 30, 2026375.04375.04375.04375.04375.04+0.01%7,8307.47
Sep 29, 2026374.99374.99370.26374.99374.99+0.00%00.00
Sep 28, 2026372.00374.99372.00374.99374.99+1.35%3270.31
Sep 25, 2026370.00370.00340.01370.00370.00+0.00%00.00
Sep 24, 2026369.99370.00369.99370.00370.00+0.00%210.02
Sep 23, 2026360.00370.00360.00370.00370.00+3.49%3570.34
Sep 22, 2026357.00357.51355.00357.51357.51-0.69%4300.42
Sep 21, 2026360.00360.00360.00360.00360.00+0.53%200.02
Sep 18, 2026358.10358.10358.10358.10358.10-1.08%150.01
Sep 17, 2026365.49365.49360.00362.00362.00-2.68%3,2293.28
Sep 16, 2026371.95375.00370.00371.95371.95+0.00%00.00
Sep 15, 2026375.00375.00370.00371.95371.95+2.87%16,55522.86
Sep 14, 2026361.57361.57361.57361.57361.57-0.66%520.07
Sep 11, 2026363.99363.99363.99363.99363.99+0.27%160.02
Sep 10, 2026355.37363.00355.00363.00363.00+2.43%2350.30
Sep 09, 2026356.17356.17354.38354.38354.38+1.83%6980.91
Sep 08, 2026348.00348.00347.99348.00348.00+0.00%640.08
Sep 07, 2026348.00348.00320.01348.00348.00+0.00%00.00
Sep 04, 2026348.00369.49339.00348.00348.00+0.00%00.00
Sep 03, 2026352.53352.53345.00348.00348.00-0.57%3,7465.25
Sep 02, 2026346.01350.00346.01350.00350.00+1.30%1010.14
Sep 01, 2026333.00346.25333.00345.50345.50+5.86%2,8304.04
Aug 31, 2026325.15328.00325.15326.36326.36+4.44%1060.15
Aug 28, 2026312.50312.50312.50312.50312.50+3.13%180.02
Aug 27, 2026303.01316.70302.82303.01303.01+0.00%00.00
Aug 26, 2026298.79303.01298.79303.01303.01+0.90%410.06
Aug 25, 2026308.15308.15300.02300.30300.30-2.35%3,1944.66
Aug 24, 2026315.00315.00315.00315.00307.52-2.63%100.01