Petroleo Brasileiro Petrobras SA ADR (PBR) — Historique des cours

Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-09-02	20.21	21.01	20.12	20.86	+2.61%	23,642,758
2026-09-01	19.68	20.34	19.65	20.33	+5.06%	31,122,462
2026-08-31	19.18	19.49	18.95	19.35	+4.43%	21,227,118
2026-08-28	18.31	18.54	18.18	18.53	+1.53%	22,087,931
2026-08-27	17.79	18.39	17.54	18.25	+2.76%	19,637,000
2026-08-26	17.73	18.11	17.56	17.76	-0.50%	28,993,400
2026-08-25	18.08	18.13	17.70	17.85	-4.03%	28,761,320
2026-08-24	18.70	18.73	18.41	18.60	-2.87%	19,902,869
2026-08-21	19.14	19.28	19.03	19.15	+0.74%	17,485,800
2026-08-20	18.79	19.26	18.76	19.01	+2.54%	26,884,700
2026-08-19	18.69	18.95	18.50	18.54	+1.98%	17,680,900
2026-08-18	18.49	18.54	18.11	18.18	-0.38%	12,909,200
2026-08-17	18.19	18.28	17.93	18.25	+2.07%	19,812,200
2026-08-14	18.00	18.10	17.82	17.88	-0.06%	10,872,300
2026-08-13	17.65	17.98	17.60	17.89	+0.73%	13,913,500
2026-08-12	17.78	18.06	17.74	17.76	-0.95%	15,093,600
2026-08-11	18.38	18.38	17.80	17.93	-2.18%	18,630,900
2026-08-10	18.14	18.54	18.00	18.33	+2.06%	12,343,300
2026-08-07	18.74	18.76	17.93	17.96	-3.02%	28,530,100
2026-08-06	18.66	18.67	18.46	18.52	+0.87%	13,193,400
2026-08-05	18.97	18.98	18.30	18.36	-1.92%	14,921,000
2026-08-04	18.80	18.90	18.51	18.72	-1.78%	14,675,000
2026-08-03	19.00	19.22	18.92	19.06	-1.75%	11,126,200
2026-07-31	19.20	19.46	18.91	19.40	+1.46%	11,620,300
2026-07-30	18.54	19.15	18.54	19.12	+2.85%	14,564,800
2026-07-29	18.69	18.70	18.43	18.59	+2.88%	13,969,700
2026-07-28	18.05	18.45	18.00	18.07	+0.39%	19,109,000
2026-07-27	18.17	18.30	17.96	18.00	-4.10%	15,139,600
2026-07-24	18.89	19.14	18.71	18.77	-1.21%	13,888,100
2026-07-23	19.23	19.31	18.96	19.00	+0.58%	13,140,300
2026-07-22	18.77	19.12	18.76	18.89	+1.89%	13,207,200
2026-07-21	18.32	18.55	18.19	18.54	+1.92%	14,351,300
2026-07-20	17.87	18.31	17.78	18.19	+1.22%	13,070,900
2026-07-17	17.75	18.00	17.70	17.97	+2.86%	15,672,100
2026-07-16	17.87	17.90	17.44	17.47	-2.18%	13,733,300
2026-07-15	17.97	18.01	17.68	17.86	-0.33%	11,388,800
2026-07-14	18.07	18.16	17.79	17.92	+0.22%	13,028,000
2026-07-13	17.62	17.92	17.57	17.88	+3.23%	20,562,000
2026-07-10	17.14	17.35	17.10	17.32	+1.70%	13,954,400
2026-07-09	17.26	17.28	16.88	17.03	-1.22%	20,031,000
2026-07-08	17.15	17.29	16.81	17.24	+3.48%	25,955,700
2026-07-07	16.40	16.80	16.34	16.66	+2.46%	20,832,300
2026-07-06	16.17	16.28	16.13	16.26	+0.93%	13,627,300
2026-07-02	16.17	16.45	16.00	16.11	+0.75%	12,175,700
2026-07-01	15.93	16.16	15.86	15.99	-1.05%	12,930,700
2026-06-30	16.28	16.34	16.12	16.16	-0.74%	15,250,600
2026-06-29	16.38	16.43	16.22	16.28	-0.06%	9,096,100
2026-06-26	16.40	16.42	16.25	16.29	-1.39%	12,183,400
2026-06-25	16.38	16.59	16.19	16.52	+0.43%	9,149,900
2026-06-24	16.51	16.54	16.28	16.45	-3.41%	14,121,500
2026-06-23	16.79	17.10	16.75	17.03	+0.12%	10,255,800
2026-06-22	16.84	17.01	16.63	17.01	+1.55%	13,229,100
2026-06-18	16.53	16.77	16.22	16.75	-0.24%	21,855,900
2026-06-17	17.11	17.28	16.77	16.79	-1.52%	13,235,900
2026-06-16	16.96	17.18	16.93	17.05	-1.67%	23,657,900
2026-06-15	17.69	17.78	17.29	17.34	-5.66%	21,046,200
2026-06-12	18.00	18.40	17.93	18.38	+0.77%	10,528,200
2026-06-11	18.27	18.51	18.10	18.24	+0.72%	15,380,300
2026-06-10	17.83	18.35	17.83	18.11	+1.63%	18,287,600
2026-06-09	17.84	17.94	17.67	17.82	+0.39%	15,296,000
2026-06-08	17.80	17.97	17.63	17.75	+0.00%	12,526,900
2026-06-05	17.93	18.06	17.69	17.75	-1.72%	13,361,800
2026-06-04	17.98	18.14	17.86	18.06	-0.71%	9,063,300
2026-06-03	18.51	18.57	18.19	18.19	-2.83%	15,487,300
2026-06-02	18.77	18.90	18.69	18.72	-0.74%	14,667,700
2026-06-01	18.99	19.20	18.75	18.86	+0.48%	15,403,300
2026-05-29	18.67	18.80	18.51	18.77	-0.32%	16,615,200
2026-05-28	19.15	19.18	18.81	18.83	-0.69%	11,560,500
2026-05-27	18.90	19.16	18.79	18.96	-2.27%	17,993,000
2026-05-26	19.53	19.66	19.35	19.40	-2.51%	17,221,700
2026-05-22	19.73	19.98	19.62	19.90	-0.65%	10,825,700
2026-05-21	20.21	20.48	19.97	20.03	+1.01%	16,246,500
2026-05-20	20.34	20.66	19.83	19.83	-2.84%	17,867,800
2026-05-19	20.33	20.56	20.12	20.41	-1.40%	22,260,100
2026-05-18	19.71	20.71	19.56	20.70	+3.86%	22,493,000
2026-05-15	19.67	19.96	19.57	19.93	+0.76%	13,684,800
2026-05-14	19.60	20.00	19.59	19.78	+0.97%	14,153,300
2026-05-13	20.32	20.38	19.50	19.59	-4.44%	19,823,500
2026-05-12	20.28	20.70	20.16	20.50	-1.20%	22,555,300
2026-05-11	20.56	20.89	20.32	20.75	+2.07%	20,950,400
2026-05-08	20.60	20.64	20.31	20.33	-0.20%	14,622,600
2026-05-07	20.52	20.53	19.92	20.37	-2.58%	28,115,500
2026-05-06	21.03	21.16	20.78	20.91	-3.95%	28,510,900
2026-05-05	21.77	22.05	21.63	21.77	-1.09%	13,466,400
2026-05-04	22.14	22.24	21.85	22.01	+0.50%	12,283,800
2026-05-01	21.85	22.02	21.42	21.90	-0.59%	9,260,000
2026-04-30	21.66	22.09	21.51	22.03	+0.82%	14,861,200
2026-04-29	21.49	21.97	21.41	21.85	+2.92%	20,681,500
2026-04-28	21.15	21.40	20.99	21.23	+1.29%	17,602,300
2026-04-27	21.20	21.50	20.94	20.96	+0.43%	19,635,800
2026-04-24	20.92	20.92	20.48	20.87	-1.88%	15,347,800
2026-04-23	21.30	21.45	21.12	21.27	+0.42%	12,269,900
2026-04-22	21.22	21.32	20.93	21.18	+0.14%	16,523,500
2026-04-21	20.78	21.29	20.77	21.15	+1.88%	13,579,600
2026-04-20	20.66	20.82	20.55	20.76	+1.52%	18,590,700
2026-04-17	20.28	20.54	19.76	20.45	-4.88%	42,475,700
2026-04-16	20.55	21.60	20.48	21.50	+4.67%	31,948,400
2026-04-15	20.82	21.03	20.45	20.54	-2.24%	19,894,300
2026-04-14	21.59	21.65	20.86	21.01	-4.37%	30,275,900
2026-04-13	21.85	22.05	21.69	21.97	+2.14%	27,666,300
2026-04-10	20.81	21.54	20.81	21.51	+3.96%	27,516,600
2026-04-09	20.37	20.97	20.31	20.69	+3.55%	30,718,800
2026-04-08	19.19	20.05	19.11	19.98	-3.52%	51,364,900
2026-04-07	20.95	21.11	20.59	20.71	-0.72%	15,159,300
2026-04-06	20.68	20.89	20.47	20.86	+1.46%	15,172,700
2026-04-02	20.69	21.02	20.45	20.56	+2.39%	30,490,100
2026-04-01	20.36	20.56	19.78	20.08	-3.23%	58,051,400
2026-03-31	20.86	21.33	20.24	20.75	-0.29%	51,315,300
2026-03-30	20.83	21.40	20.60	20.81	+0.19%	50,458,700
2026-03-27	20.38	20.79	20.28	20.77	+2.16%	29,828,300
2026-03-26	19.97	20.61	19.94	20.33	+2.57%	33,734,800
2026-03-25	19.45	20.01	19.45	19.82	+0.35%	23,012,100
2026-03-24	19.42	20.00	19.36	19.75	+2.49%	29,999,200
2026-03-23	18.74	19.42	18.53	19.27	+2.50%	53,003,500
2026-03-20	19.42	19.43	18.69	18.80	-4.95%	40,991,600
2026-03-19	19.76	20.28	19.69	19.78	+0.05%	40,763,500
2026-03-18	19.61	19.88	19.61	19.77	+1.33%	28,823,300
2026-03-17	19.52	19.89	19.35	19.51	+1.77%	27,263,600
2026-03-16	18.83	19.29	18.70	19.17	+3.23%	28,739,900
2026-03-13	18.87	18.97	18.55	18.57	-2.11%	34,245,200
2026-03-12	19.16	19.29	18.52	18.97	-0.11%	54,283,500
2026-03-11	18.30	19.02	18.29	18.99	+5.56%	43,659,000
2026-03-10	17.91	18.21	17.72	17.99	-0.94%	34,249,600
2026-03-09	18.02	18.56	17.97	18.16	+3.18%	77,185,400
2026-03-06	17.25	17.83	17.17	17.60	+5.20%	42,130,700
2026-03-05	16.67	16.80	16.46	16.73	-0.24%	30,014,400
2026-03-04	16.82	17.01	16.61	16.77	-1.12%	19,688,300
2026-03-03	17.00	17.30	16.68	16.96	-2.08%	48,125,500
2026-03-02	17.10	17.34	16.89	17.32	+4.15%	44,272,500
2026-02-27	16.76	16.92	16.54	16.63	+0.12%	19,928,400
2026-02-26	16.52	16.71	16.34	16.61	-0.60%	17,437,400
2026-02-25	16.55	16.73	16.36	16.71	+1.03%	18,988,200
2026-02-24	16.30	16.58	16.20	16.54	+2.48%	26,693,500
2026-02-23	15.93	16.48	15.90	16.14	+2.22%	25,638,300
2026-02-20	15.78	15.86	15.53	15.79	+0.19%	14,239,700
2026-02-19	15.58	15.84	15.52	15.76	+3.07%	20,225,700
2026-02-18	15.17	15.41	15.13	15.29	+1.80%	18,376,300
2026-02-17	15.09	15.16	14.81	15.02	-1.12%	13,193,400
2026-02-13	15.08	15.22	14.95	15.19	-0.39%	17,436,500
2026-02-12	15.69	15.73	15.13	15.25	-3.66%	27,706,200
2026-02-11	15.61	16.03	15.59	15.83	+3.26%	33,471,300
2026-02-10	15.20	15.39	15.05	15.33	+0.39%	15,943,300
2026-02-09	14.89	15.30	14.88	15.27	+2.69%	17,446,700
2026-02-06	14.97	15.09	14.81	14.87	-0.20%	16,386,700
2026-02-05	15.07	15.27	14.83	14.90	-1.59%	21,414,400
2026-02-04	15.24	15.32	14.98	15.14	-0.92%	24,711,700
2026-02-03	15.42	15.55	15.02	15.28	+1.66%	33,867,100
2026-02-02	14.94	15.04	14.50	15.03	-2.02%	39,216,600
2026-01-30	15.48	15.53	15.07	15.34	-1.16%	37,673,100
2026-01-29	15.80	15.94	15.36	15.52	+0.91%	40,418,700
2026-01-28	15.27	15.40	15.07	15.38	+2.40%	37,940,600
2026-01-27	14.73	15.04	14.72	15.02	+4.74%	37,161,200
2026-01-26	14.42	14.56	14.26	14.34	+0.42%	25,817,600
2026-01-23	14.08	14.39	13.96	14.28	+3.70%	32,111,400
2026-01-22	13.60	13.93	13.60	13.77	+1.92%	41,525,800
2026-01-21	13.00	13.60	13.00	13.51	+5.30%	51,506,700
2026-01-20	12.69	12.94	12.69	12.83	+1.10%	14,564,200
2026-01-16	12.63	12.75	12.57	12.69	+0.63%	11,851,500
2026-01-15	12.52	12.69	12.43	12.61	-0.39%	18,466,100
2026-01-14	12.34	12.96	12.31	12.66	+2.93%	54,822,400
2026-01-13	11.99	12.37	11.99	12.30	+3.62%	32,943,900
2026-01-12	11.92	12.04	11.87	11.87	-0.08%	11,864,800
2026-01-09	11.85	12.07	11.85	11.88	+0.68%	13,438,100
2026-01-08	11.59	11.86	11.59	11.80	+2.25%	17,034,500
2026-01-07	11.54	11.59	11.48	11.54	-0.26%	15,302,100
2026-01-06	11.82	11.89	11.55	11.57	-1.45%	21,177,900
2026-01-05	11.83	11.89	11.49	11.74	-1.51%	28,166,500
2026-01-02	11.88	11.95	11.73	11.92	+0.59%	10,001,800
2025-12-31	11.84	11.89	11.80	11.85	-0.08%	7,269,200
2025-12-30	11.75	11.92	11.74	11.86	+2.33%	13,398,500
2025-12-29	11.56	11.66	11.52	11.59	+0.35%	13,419,300
2025-12-26	11.51	11.62	11.43	11.55	-2.37%	11,492,900
2025-12-24	11.84	11.87	11.77	11.83	+0.00%	5,920,100
2025-12-23	11.77	11.86	11.76	11.83	+0.94%	10,895,500
2025-12-22	11.84	11.90	11.70	11.72	-0.26%	16,558,800
2025-12-19	11.75	11.86	11.72	11.75	+0.26%	16,457,100
2025-12-18	11.77	11.87	11.65	11.72	-0.42%	19,272,400
2025-12-17	11.79	11.83	11.68	11.77	-0.17%	24,094,100
2025-12-16	11.99	12.00	11.67	11.79	-3.20%	31,666,600
2025-12-15	12.33	12.35	12.17	12.18	+0.00%	15,998,100
2025-12-12	12.30	12.36	12.12	12.18	+0.25%	19,719,900
2025-12-11	12.20	12.25	12.12	12.15	-0.65%	12,727,500
2025-12-10	12.25	12.29	12.10	12.23	-0.73%	12,100,100
2025-12-09	12.10	12.34	12.08	12.32	+0.65%	16,250,900
2025-12-08	12.26	12.40	12.18	12.24	+0.91%	24,816,600
2025-12-05	12.82	12.96	12.09	12.13	-5.82%	41,176,600
2025-12-04	12.98	13.01	12.82	12.88	+0.63%	12,259,700
2025-12-03	12.75	12.93	12.75	12.80	+1.51%	10,893,800
2025-12-02	12.57	12.63	12.36	12.61	+0.48%	15,906,100
2025-12-01	12.46	12.74	12.44	12.55	+0.08%	13,725,000
2025-11-28	12.48	12.54	12.43	12.54	-0.95%	12,812,000
2025-11-26	12.66	12.78	12.58	12.66	+0.32%	15,291,900
2025-11-25	12.70	12.71	12.51	12.62	-1.02%	11,768,400
2025-11-24	12.79	12.87	12.68	12.75	-0.08%	12,416,800
2025-11-21	12.84	12.87	12.67	12.76	-0.16%	16,536,400
2025-11-20	13.08	13.12	12.75	12.78	-1.84%	16,231,400
2025-11-19	12.93	13.13	12.89	13.02	-0.84%	13,898,200
2025-11-18	13.04	13.20	12.97	13.13	+0.08%	13,169,400
2025-11-17	13.19	13.26	13.04	13.12	-0.46%	12,294,400
2025-11-14	13.06	13.35	13.06	13.18	+1.15%	16,138,300
2025-11-13	13.04	13.24	12.98	13.03	+0.39%	16,521,300
2025-11-12	13.23	13.30	12.82	12.98	-3.64%	26,744,000
2025-11-11	13.22	13.62	13.22	13.47	+3.54%	29,089,400
2025-11-10	12.97	13.13	12.77	13.01	+1.17%	24,175,200
2025-11-07	12.19	12.87	12.12	12.86	+5.93%	53,662,000
2025-11-06	12.25	12.27	12.11	12.14	+0.00%	23,423,100
2025-11-05	11.93	12.25	11.92	12.14	+2.62%	26,520,000
2025-11-04	11.71	11.86	11.64	11.83	+0.08%	18,870,000
2025-11-03	11.80	12.05	11.76	11.82	+1.55%	34,968,800
2025-10-31	11.79	11.81	11.59	11.64	-0.68%	19,224,700
2025-10-30	11.76	11.90	11.67	11.72	-1.35%	24,194,100
2025-10-29	11.90	11.95	11.85	11.88	+0.08%	23,171,100
2025-10-28	11.84	12.02	11.80	11.87	+0.08%	28,602,600
2025-10-27	11.87	11.89	11.70	11.86	+1.02%	23,913,600
2025-10-24	11.95	12.01	11.72	11.74	-0.84%	29,542,000
2025-10-23	12.08	12.10	11.82	11.84	+0.94%	30,680,000
2025-10-22	11.62	11.81	11.55	11.73	+1.47%	30,880,000
2025-10-21	11.72	11.74	11.46	11.56	-1.11%	32,663,500
2025-10-20	11.66	11.80	11.58	11.69	+0.43%	29,046,700
2025-10-17	11.54	11.77	11.50	11.64	+0.69%	23,279,400
2025-10-16	11.60	11.69	11.51	11.56	-0.69%	17,742,900
2025-10-15	11.80	11.91	11.60	11.64	-1.27%	30,198,900
2025-10-14	11.65	11.90	11.65	11.79	-0.25%	21,644,600
2025-10-13	11.72	11.86	11.65	11.82	+1.90%	19,649,100
2025-10-10	11.84	11.84	11.56	11.60	-3.01%	30,832,200
2025-10-09	12.22	12.31	11.93	11.96	-1.97%	23,832,000
2025-10-08	12.33	12.33	12.13	12.20	-0.65%	18,163,000
2025-10-07	12.29	12.32	12.08	12.28	-0.65%	21,608,900
2025-10-06	12.46	12.53	12.33	12.36	-0.32%	19,898,400
2025-10-03	12.51	12.57	12.38	12.40	-0.32%	19,361,900
2025-10-02	12.61	12.67	12.37	12.44	-1.43%	27,443,900
2025-10-01	12.69	12.76	12.60	12.62	-0.32%	19,330,100
2025-09-30	12.86	12.88	12.51	12.66	-1.48%	30,184,300
2025-09-29	13.12	13.13	12.82	12.85	-1.76%	29,893,600
2025-09-26	13.21	13.37	13.06	13.08	-0.23%	21,474,900
2025-09-25	13.44	13.44	13.09	13.11	-2.53%	25,172,100
2025-09-24	13.23	13.49	13.22	13.45	+2.20%	27,286,200
2025-09-23	12.85	13.29	12.85	13.16	+3.46%	35,481,000
2025-09-22	12.52	12.79	12.50	12.72	+0.79%	17,689,600
2025-09-19	12.81	12.81	12.53	12.62	-1.48%	17,222,800
2025-09-18	12.98	13.00	12.68	12.81	-0.85%	16,089,500
2025-09-17	12.92	13.05	12.82	12.92	-0.15%	19,504,300
2025-09-16	12.93	12.98	12.79	12.94	+0.70%	21,574,300
2025-09-15	12.69	12.90	12.60	12.85	+1.74%	19,903,000
2025-09-12	12.73	12.86	12.61	12.63	-0.24%	16,162,600
2025-09-11	12.69	12.75	12.61	12.66	-0.78%	15,088,700
2025-09-10	12.38	12.77	12.38	12.76	+3.49%	28,629,800
2025-09-09	12.33	12.47	12.32	12.33	+0.74%	19,658,500
2025-09-08	12.25	12.34	12.10	12.24	+0.25%	15,834,100
2025-09-05	12.38	12.40	12.02	12.21	-1.37%	24,078,600

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Janv (+18.01%). Pire mois : Oct (-7.77%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+18.01%
Févr+2.26%
Mars+14.47%
Avr-6.11%
Mai-6.31%
Juin-3.28%
Juil+11.26%
Août-0.38%
Sept+2.01%
Oct-7.77%
Nov+6.09%
Déc-5.58%

FAQ · à partir des données de cours actuelles · au 2026-09-02

Réponses rapides

Quel est le dernier cours de clôture de Petroleo Brasileiro Petrobras SA ADR (PBR) ?

20.86 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de PBR ?

Plus haut à 22.24 et plus bas à 11.43 sur les 52 dernières semaines, au 2026-09-02.

Quel est historiquement le mois le plus fort et le plus faible de Petroleo Brasileiro Petrobras SA ADR ?

Historiquement, le mois le plus fort de PBR a été Janv (moyenne +18.01%) et le plus faible Oct (moyenne -7.77%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.