What historical data is shown for PBRON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Petrobras (PBRON) Historical Data
Petrobras Historical Price Information — Daily PBRON Open, High, Low, Close & Volume$21.81
-3.24% 1D
Recently Viewed
1H+0.00%
1D-3.24%
1W-0.46%
1M+15.83%
Petrobras (PBRON) has 90 days of daily open, high, low and close on file. Over that window PBRON ranged $16.50 to $22.53, closed at $21.83 and is up 28.7% across the window.
Petrobras — Window Stats
90 daily bars · MEXCBars
90
Window high
$22.53
Window low
$16.50
First → last
+28.71%
Latest close
$21.83
vs live
-0.09%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
PBRON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $22.53 | $22.76 | $21.24 | $21.83 | -3.11% | $118,791 | $2.56M |
| Sep 15, 2026 | $21.71 | $22.96 | $21.08 | $22.53 | +3.78% | $154,444 | $2.64M |
| Sep 14, 2026 | $21.84 | $22.49 | $21.45 | $21.71 | -0.60% | $163,174 | $2.55M |
| Sep 13, 2026 | $21.82 | $21.90 | $21.81 | $21.84 | +0.09% | $148,508 | $2.56M |
| Sep 12, 2026 | $21.99 | $21.99 | $21.81 | $21.82 | -0.77% | $145,444 | $2.56M |
| Sep 11, 2026 | $21.97 | $22.29 | $21.36 | $21.99 | +0.09% | $151,780 | $2.58M |
| Sep 10, 2026 | $21.91 | $22.52 | $21.12 | $21.97 | +0.27% | $148,306 | $2.58M |
| Sep 9, 2026 | $21.80 | $22.00 | $21.06 | $21.91 | +0.50% | $147,248 | $2.57M |
| Sep 8, 2026 | $20.89 | $21.98 | $20.77 | $21.80 | +4.36% | $155,223 | $2.56M |
| Sep 7, 2026 | $20.91 | $20.95 | $20.80 | $20.89 | -0.10% | $150,366 | $2.45M |
| Sep 6, 2026 | $20.88 | $20.92 | $20.86 | $20.91 | +0.14% | $146,613 | $2.45M |
| Sep 5, 2026 | $20.89 | $20.96 | $20.82 | $20.88 | -0.05% | $156,413 | $2.45M |
| Sep 4, 2026 | $21.13 | $21.30 | $19.41 | $20.89 | -1.14% | $155,598 | $2.45M |
| Sep 3, 2026 | $21.25 | $22.43 | $21.00 | $21.13 | -0.56% | $152,319 | $2.48M |
| Sep 2, 2026 | $20.94 | $21.76 | $20.62 | $21.25 | +1.48% | $150,367 | $2.49M |
| Sep 1, 2026 | $19.87 | $20.99 | $19.46 | $20.94 | +5.39% | $126,871 | $2.46M |
| Aug 31, 2026 | $19.02 | $20.09 | $19.01 | $19.87 | +4.47% | $113,788 | $2.33M |
| Aug 30, 2026 | $19.01 | $19.08 | $19.00 | $19.02 | +0.05% | $99,404 | $2.23M |
| Aug 29, 2026 | $19.05 | $19.09 | $18.98 | $19.01 | -0.21% | $102,471 | $2.23M |
| Aug 28, 2026 | $18.83 | $19.09 | $18.38 | $19.05 | +1.17% | $101,187 | $2.23M |
| Aug 27, 2026 | $18.34 | $18.89 | $17.91 | $18.83 | +2.67% | $103,643 | $2.21M |
| Aug 26, 2026 | $18.34 | $18.61 | $17.48 | $18.34 | +0.00% | $99,810 | $2.15M |
| Aug 25, 2026 | $19.16 | $19.20 | $18.19 | $18.34 | -4.28% | $102,988 | $2.15M |
| Aug 24, 2026 | $19.59 | $19.96 | $18.89 | $19.16 | -2.19% | $81,057 | $2.25M |
| Aug 23, 2026 | $19.60 | $19.65 | $19.54 | $19.59 | -0.05% | $55,131 | $2.30M |
| Aug 22, 2026 | $19.67 | $19.76 | $19.49 | $19.60 | -0.36% | $55,118 | $2.30M |
| Aug 21, 2026 | $19.57 | $19.83 | $18.58 | $19.67 | +0.51% | $55,197 | $2.31M |
| Aug 20, 2026 | $19.07 | $19.80 | $18.39 | $19.57 | +2.62% | $57,924 | $2.30M |
| Aug 19, 2026 | $18.73 | $19.48 | $18.52 | $19.07 | +1.82% | $54,595 | $2.24M |
| Aug 18, 2026 | $18.83 | $19.10 | $18.49 | $18.73 | -0.53% | $56,069 | $2.20M |
| Aug 17, 2026 | $18.39 | $18.87 | $18.26 | $18.83 | +2.39% | $54,805 | $2.21M |
| Aug 16, 2026 | $18.38 | $18.44 | $18.33 | $18.39 | +0.05% | $56,384 | $2.16M |
| Aug 15, 2026 | $18.37 | $18.42 | $18.33 | $18.38 | +0.05% | $56,955 | $2.16M |
| Aug 14, 2026 | $18.41 | $18.63 | $17.97 | $18.37 | -0.22% | $57,185 | $2.15M |
| Aug 13, 2026 | $18.34 | $18.54 | $18.21 | $18.41 | +0.38% | $62,587 | $2.16M |
| Aug 12, 2026 | $18.65 | $18.80 | $18.32 | $18.34 | -1.66% | $67,968 | $2.15M |
| Aug 11, 2026 | $18.76 | $19.04 | $18.37 | $18.65 | -0.59% | $58,222 | $2.19M |
| Aug 10, 2026 | $18.67 | $19.36 | $18.41 | $18.76 | +0.48% | $57,315 | $2.20M |
| Aug 9, 2026 | $18.68 | $18.74 | $18.62 | $18.67 | -0.05% | $53,636 | $2.19M |
| Aug 8, 2026 | $18.74 | $18.75 | $18.57 | $18.68 | -0.32% | $54,650 | $2.19M |
| Aug 7, 2026 | $19.16 | $19.42 | $18.54 | $18.74 | -2.19% | $59,890 | $2.20M |
| Aug 6, 2026 | $18.97 | $19.40 | $18.88 | $19.16 | +1.00% | $57,331 | $2.25M |
| Aug 5, 2026 | $19.42 | $19.83 | $18.84 | $18.97 | -2.32% | $60,209 | $2.22M |
| Aug 4, 2026 | $19.58 | $19.73 | $19.11 | $19.42 | -0.82% | $55,090 | $2.28M |
| Aug 3, 2026 | $18.88 | $19.70 | $18.88 | $19.58 | +3.71% | $55,735 | $2.30M |
| Aug 2, 2026 | $19.64 | $19.66 | $18.41 | $18.88 | -3.87% | $57,457 | $2.21M |
| Aug 1, 2026 | $19.84 | $20.08 | $19.64 | $19.64 | -1.01% | $53,676 | $2.30M |
| Jul 31, 2026 | $19.80 | $19.87 | $19.08 | $19.84 | +0.20% | $54,798 | $2.33M |
| Jul 30, 2026 | $19.11 | $19.84 | $18.70 | $19.80 | +3.61% | $58,143 | $2.32M |
| Jul 29, 2026 | $18.73 | $19.36 | $18.57 | $19.11 | +2.03% | $59,771 | $2.24M |
| Jul 28, 2026 | $18.34 | $18.89 | $18.20 | $18.73 | +2.13% | $55,436 | $2.20M |
| Jul 27, 2026 | $19.35 | $19.46 | $18.29 | $18.34 | -5.22% | $59,212 | $2.15M |
| Jul 26, 2026 | $19.40 | $19.69 | $19.32 | $19.35 | -0.26% | $57,859 | $2.27M |
| Jul 25, 2026 | $19.41 | $19.59 | $19.33 | $19.40 | -0.05% | $54,638 | $2.28M |
| Jul 24, 2026 | $19.64 | $19.64 | $19.00 | $19.41 | -1.17% | $58,769 | $2.28M |
| Jul 23, 2026 | $19.40 | $19.85 | $19.11 | $19.64 | +1.24% | $58,544 | $2.30M |
| Jul 22, 2026 | $18.87 | $19.51 | $18.87 | $19.40 | +2.81% | $57,322 | $2.28M |
| Jul 21, 2026 | $18.64 | $19.02 | $18.63 | $18.87 | +1.23% | $55,647 | $2.21M |
| Jul 20, 2026 | $18.22 | $18.72 | $18.20 | $18.64 | +2.31% | $57,299 | $2.19M |
| Jul 19, 2026 | $18.24 | $18.26 | $18.21 | $18.22 | -0.11% | $56,052 | $2.14M |
| Jul 18, 2026 | $18.30 | $18.35 | $18.18 | $18.24 | -0.33% | $55,013 | $2.14M |
| Jul 17, 2026 | $18.04 | $18.41 | $17.64 | $18.30 | +1.44% | $60,502 | $2.15M |
| Jul 16, 2026 | $18.30 | $18.52 | $18.02 | $18.04 | -1.42% | $54,968 | $2.12M |
| Jul 15, 2026 | $18.39 | $18.48 | $18.28 | $18.30 | -0.49% | $54,491 | $2.15M |
| Jul 14, 2026 | $18.52 | $18.54 | $18.36 | $18.39 | -0.70% | $54,181 | $2.16M |
| Jul 13, 2026 | $17.64 | $18.54 | $17.63 | $18.52 | +4.99% | $58,039 | $2.17M |
| Jul 12, 2026 | $17.62 | $17.70 | $17.60 | $17.64 | +0.11% | $53,798 | $2.07M |
| Jul 11, 2026 | $17.62 | $17.76 | $17.55 | $17.62 | +0.00% | $55,899 | $2.07M |
| Jul 10, 2026 | $17.40 | $17.66 | $17.15 | $17.62 | +1.26% | $69,941 | $2.07M |
| Jul 9, 2026 | $17.67 | $18.07 | $17.38 | $17.40 | -1.53% | $60,142 | $2.04M |
| Jul 8, 2026 | $17.14 | $17.93 | $16.73 | $17.67 | +3.09% | $68,155 | $2.07M |
| Jul 7, 2026 | $16.74 | $17.18 | $16.61 | $17.14 | +2.39% | $56,866 | $2.01M |
| Jul 6, 2026 | $16.55 | $16.77 | $16.54 | $16.74 | +1.15% | $55,047 | $1.96M |
| Jul 5, 2026 | $16.55 | $16.57 | $16.54 | $16.55 | +0.00% | $51,179 | $1.94M |
| Jul 4, 2026 | $16.56 | $16.57 | $16.54 | $16.55 | -0.06% | $56,390 | $1.94M |
| Jul 3, 2026 | $16.55 | $16.57 | $16.49 | $16.56 | +0.06% | $51,249 | $1.94M |
| Jul 2, 2026 | $16.50 | $16.80 | $16.41 | $16.55 | +0.30% | $59,749 | $1.94M |
| Jul 1, 2026 | $16.58 | $17.29 | $16.41 | $16.50 | -0.48% | $66,757 | $1.94M |
| Jun 30, 2026 | $16.68 | $17.09 | $16.54 | $16.58 | -0.60% | $52,052 | $1.94M |
| Jun 29, 2026 | $16.81 | $17.07 | $16.59 | $16.68 | -0.77% | $57,592 | $1.96M |
| Jun 28, 2026 | $16.81 | $16.84 | $16.76 | $16.81 | +0.00% | $54,227 | $1.97M |
| Jun 27, 2026 | $16.75 | $16.97 | $16.65 | $16.81 | +0.36% | $53,874 | $1.97M |
| Jun 26, 2026 | $16.84 | $16.84 | $16.66 | $16.75 | -0.53% | $57,820 | $1.96M |
| Jun 25, 2026 | $16.77 | $17.12 | $16.69 | $16.84 | +0.42% | $57,845 | $1.98M |
| Jun 24, 2026 | $17.30 | $17.34 | $16.73 | $16.77 | -3.06% | $56,522 | $1.97M |
| Jun 23, 2026 | $17.23 | $17.39 | $17.11 | $17.30 | +0.41% | $56,299 | $2.03M |
| Jun 22, 2026 | $16.94 | $17.46 | $16.92 | $17.23 | +1.71% | $58,586 | $2.02M |
| Jun 21, 2026 | $16.96 | $16.98 | $16.89 | $16.94 | -0.12% | $56,219 | $1.99M |
| Jun 20, 2026 | $16.96 | $17.00 | $16.93 | $16.96 | +0.00% | $55,866 | $1.99M |
| Jun 19, 2026 | $16.96 | $17.03 | $16.87 | $16.96 | — | $53,189 | $1.99M |
Petrobras Historical Data FAQ
Window highs, lows, best/worst days and volume for PetrobrasWhat is the all-time high for PBRON?
Petrobras's record price is about $22.24. It currently trades at $21.81, roughly 1.9% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the PBRON market cap?
Petrobras has a market capitalisation of about $136.19B, on roughly $244,329 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did PBRON change over this window?
Across 90 daily candles, close-to-close moved up 28.71%.
What were PBRON's high and low in this window?
In this sample, the highest trade print is about $22.96 (Sep 15, 2026) and the lowest about $16.41 (Jul 2, 2026).
What were PBRON's best and worst days in this window?
Best close-to-close day was about +5.39% (Sep 1, 2026); worst was -5.22% (Jul 27, 2026).