Petroleo Brasileiro Petrobras SA ADR (PBR) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 58 out of 100 (momentum 69 · quality 72 · valuation 74), as of 2026-11-03.
Signal: Pullback inside an uptrend stack — Trades -3.9% vs the 50-day and +13.2% vs the 200-day average, 19.8% below the 52-week high and +96.4% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Petroleo Brasileiro Petrobras SA ADR trades 3.9% below its 50-day and 13.2% above its 200-day moving average. (as of 2026-11-02)

Petrobras explores, produces, refines and sells oil and gas in Brazil and other countries, operating through three segments. Its Exploration and Production arm finds and produces crude oil and natural gas mainly for domestic refineries.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PBR overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	21.59	21.82	21.00	21.16	-4.04%	25,980,947
2026-10-30	21.95	22.38	21.85	22.05	+0.68%	24,223,600
2026-10-29	21.87	22.31	21.47	21.90	-0.59%	28,407,900
2026-10-28	22.27	22.53	21.88	22.03	-1.21%	31,025,700
2026-10-27	22.60	22.97	22.17	22.30	-0.89%	37,435,200
2026-10-26	21.71	22.76	21.36	22.50	-13.99%	102,623,400
2026-10-23	25.96	26.39	25.79	26.16	+2.11%	25,136,000
2026-10-22	25.94	25.99	25.09	25.62	-0.16%	13,122,200
2026-10-21	25.89	26.04	25.66	25.66	-0.16%	16,163,500
2026-10-20	26.04	26.04	25.30	25.70	+0.55%	21,629,500
2026-10-19	25.90	26.12	25.45	25.56	-1.69%	15,152,100
2026-10-16	25.69	26.10	25.42	26.00	+2.77%	24,018,900
2026-10-15	25.62	25.81	25.11	25.30	-2.47%	18,117,800
2026-10-14	25.64	25.96	25.55	25.94	+1.73%	19,717,200
2026-10-13	25.26	25.59	25.12	25.50	+0.31%	17,562,200
2026-10-12	25.44	25.80	25.28	25.42	+0.47%	13,275,700
2026-10-09	24.62	25.60	24.61	25.30	+2.47%	26,202,300
2026-10-08	24.40	24.85	24.26	24.69	+2.92%	30,401,200
2026-10-07	23.82	24.24	23.61	23.99	+0.80%	30,323,300
2026-10-06	24.05	24.11	23.72	23.80	-1.41%	39,270,100
2026-10-05	23.98	24.76	23.54	24.14	+11.50%	70,264,600
2026-10-02	20.82	21.65	20.77	21.65	+3.19%	21,067,200
2026-10-01	20.84	21.11	20.73	20.98	+0.53%	20,427,300
2026-09-30	20.99	21.34	20.84	20.87	+1.07%	25,287,500
2026-09-29	20.29	20.66	20.24	20.65	+0.00%	16,850,400
2026-09-28	20.60	20.92	20.52	20.65	+1.37%	18,484,800
2026-09-25	20.51	20.58	20.20	20.37	-2.26%	14,923,600
2026-09-24	21.14	21.42	20.83	20.84	-1.42%	15,939,800
2026-09-23	21.15	21.43	20.98	21.14	+1.83%	27,529,900
2026-09-22	20.38	20.82	20.24	20.76	+0.63%	20,922,300
2026-09-21	20.74	20.94	20.54	20.63	-0.82%	22,402,000
2026-09-18	20.75	20.90	20.68	20.80	-0.67%	15,002,300
2026-09-17	20.78	21.09	20.58	20.94	+0.14%	12,777,900
2026-09-16	21.42	21.43	20.81	20.91	-3.95%	24,618,000
2026-09-15	21.18	21.99	21.18	21.77	+2.93%	23,839,300
2026-09-14	21.23	21.33	20.98	21.15	-0.24%	13,638,700
2026-09-11	21.21	21.35	20.93	21.20	-0.84%	18,240,000
2026-09-10	21.14	21.59	20.83	21.38	+2.15%	34,560,100
2026-09-09	21.11	21.25	20.80	20.93	+0.48%	27,182,900
2026-09-08	20.66	21.03	20.55	20.83	+3.53%	28,808,600
2026-09-04	20.25	20.46	20.12	20.12	-1.90%	18,780,100
2026-09-03	21.18	21.26	20.47	20.51	-1.68%	27,964,000
2026-09-02	20.21	21.01	20.12	20.86	+2.61%	24,307,100
2026-09-01	19.68	20.34	19.65	20.33	+5.06%	31,122,500
2026-08-31	19.18	19.49	18.95	19.35	+4.43%	21,217,400
2026-08-28	18.31	18.54	18.18	18.53	+1.53%	22,085,100
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+18.01%). Worst month: May (-6.31%). Based on 2 years of daily data (2025–2026).

Jan+18.01%
Feb+2.26%
Mar+14.47%
Apr-6.11%
May-6.31%
Jun-3.28%
Jul+11.26%
Aug-0.38%
Sep+2.34%
Oct-1.33%
Nov+6.09%
Dec-5.58%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Petroleo Brasileiro Petrobras SA ADR's (PBR) latest close?

21.16 on 2026-11-02, from the Closelook data lake's daily price record.

What is PBR's 52-week high and low?

26.39 high and 11.43 low over the trailing 52 weeks, as of 2026-11-02.

What is Petroleo Brasileiro Petrobras SA ADR's strongest and weakest month historically?

Historically, PBR's strongest calendar month has been Jan (average +18.01%) and its weakest May (average -6.31%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Petroleo Brasileiro Petrobras SA ADR's Closelooknet score?

58 out of 100 (momentum 69 · quality 72 · valuation 74), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on PBR?

Pullback inside an uptrend stack: Trades -3.9% vs the 50-day and +13.2% vs the 200-day average, 19.8% below the 52-week high and +96.4% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is PBR above its 50-day and 200-day moving averages?

Petroleo Brasileiro Petrobras SA ADR trades 3.9% below its 50-day and 13.2% above its 200-day moving average (13.0% below its 20-day). As of 2026-11-02.