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$21.89
-0.77% 1D
Recently Viewed
1H+0.23%
1D-0.77%
1W-6.57%
1M-5.32%
Petrobras (PBRON) has 90 days of daily open, high, low and close on file. Over that window PBRON ranged $18.34 to $27.48, closed at $21.91 and is up 16.9% across the window.
Petrobras — Window Stats
90 daily bars · MEXCBars
90
Window high
$27.48
Window low
$18.34
First → last
+16.92%
Latest close
$21.91
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $21.91 | $21.99 | $21.66 | $21.91 | +0.00% | $37,192 | $2.57M |
| Nov 3, 2026 | $22.11 | $22.28 | $21.18 | $21.91 | -0.90% | $157,311 | $2.57M |
| Nov 2, 2026 | $22.90 | $22.94 | $21.71 | $22.11 | -3.45% | $145,532 | $2.59M |
| Nov 1, 2026 | $22.89 | $23.04 | $22.77 | $22.90 | +0.04% | $143,060 | $2.69M |
| Oct 31, 2026 | $22.91 | $23.04 | $22.77 | $22.89 | -0.09% | $153,829 | $2.68M |
| Oct 30, 2026 | $22.77 | $23.16 | $22.56 | $22.91 | +0.61% | $151,685 | $2.69M |
| Oct 29, 2026 | $23.14 | $23.26 | $22.30 | $22.77 | -1.60% | $148,818 | $2.67M |
| Oct 28, 2026 | $23.43 | $23.75 | $22.72 | $23.14 | -1.24% | $152,643 | $2.71M |
| Oct 27, 2026 | $23.34 | $23.90 | $22.97 | $23.43 | +0.39% | $149,068 | $2.75M |
| Oct 26, 2026 | $27.48 | $27.48 | $20.20 | $23.34 | -15.07% | $205,932 | $2.74M |
| Oct 25, 2026 | $27.41 | $27.57 | $27.30 | $27.48 | +0.26% | $148,432 | $3.22M |
| Oct 24, 2026 | $27.47 | $27.58 | $27.30 | $27.41 | -0.22% | $150,818 | $3.21M |
| Oct 23, 2026 | $26.56 | $27.55 | $26.31 | $27.47 | +3.43% | $160,882 | $3.22M |
| Oct 22, 2026 | $26.81 | $27.22 | $26.05 | $26.56 | -0.93% | $146,885 | $3.12M |
| Oct 21, 2026 | $26.40 | $27.14 | $26.37 | $26.81 | +1.55% | $147,180 | $3.14M |
| Oct 20, 2026 | $26.43 | $27.37 | $25.94 | $26.40 | -0.11% | $149,056 | $3.10M |
| Oct 19, 2026 | $27.28 | $27.37 | $25.99 | $26.43 | -3.12% | $145,856 | $3.10M |
| Oct 18, 2026 | $27.20 | $27.29 | $27.18 | $27.28 | +0.29% | $153,965 | $3.20M |
| Oct 17, 2026 | $27.16 | $27.28 | $26.97 | $27.20 | +0.15% | $144,673 | $3.19M |
| Oct 16, 2026 | $26.39 | $27.31 | $25.84 | $27.16 | +2.92% | $151,262 | $3.19M |
| Oct 15, 2026 | $26.89 | $27.44 | $25.79 | $26.39 | -1.86% | $151,898 | $3.10M |
| Oct 14, 2026 | $26.89 | $27.44 | $26.20 | $26.89 | +0.00% | $146,991 | $3.15M |
| Oct 13, 2026 | $26.52 | $27.13 | $25.84 | $26.89 | +1.40% | $148,836 | $3.15M |
| Oct 12, 2026 | $26.46 | $26.79 | $25.66 | $26.52 | +0.23% | $154,685 | $3.11M |
| Oct 11, 2026 | $26.43 | $26.54 | $26.29 | $26.46 | +0.11% | $145,356 | $3.10M |
| Oct 10, 2026 | $26.50 | $26.55 | $26.29 | $26.43 | -0.26% | $147,723 | $3.10M |
| Oct 9, 2026 | $25.65 | $26.71 | $25.35 | $26.50 | +3.31% | $152,495 | $3.11M |
| Oct 8, 2026 | $24.87 | $26.27 | $24.62 | $25.65 | +3.14% | $146,034 | $3.01M |
| Oct 7, 2026 | $24.73 | $25.50 | $24.50 | $24.87 | +0.57% | $147,014 | $2.92M |
| Oct 6, 2026 | $25.33 | $25.51 | $24.49 | $24.73 | -2.37% | $148,599 | $2.90M |
| Oct 5, 2026 | $23.12 | $26.68 | $22.33 | $25.33 | +9.56% | $258,496 | $2.97M |
| Oct 4, 2026 | $22.65 | $23.20 | $22.62 | $23.12 | +2.08% | $180,139 | $2.71M |
| Oct 3, 2026 | $22.55 | $22.68 | $22.55 | $22.65 | +0.44% | $152,365 | $2.66M |
| Oct 2, 2026 | $21.42 | $22.79 | $21.00 | $22.55 | +5.28% | $154,763 | $2.64M |
| Oct 1, 2026 | $21.52 | $22.06 | $20.89 | $21.42 | -0.46% | $146,328 | $2.51M |
| Sep 30, 2026 | $21.25 | $22.05 | $21.16 | $21.52 | +1.27% | $151,057 | $2.52M |
| Sep 29, 2026 | $21.29 | $21.63 | $20.57 | $21.25 | -0.19% | $149,138 | $2.49M |
| Sep 28, 2026 | $20.94 | $21.85 | $20.85 | $21.29 | +1.67% | $152,405 | $2.50M |
| Sep 27, 2026 | $20.90 | $20.95 | $20.87 | $20.94 | +0.19% | $149,153 | $2.46M |
| Sep 26, 2026 | $20.84 | $20.98 | $20.77 | $20.90 | +0.29% | $151,838 | $2.45M |
| Sep 25, 2026 | $21.39 | $21.92 | $20.71 | $20.84 | -2.57% | $151,640 | $2.44M |
| Sep 24, 2026 | $22.02 | $22.20 | $20.88 | $21.39 | -2.86% | $152,859 | $2.51M |
| Sep 23, 2026 | $21.46 | $22.31 | $20.93 | $22.02 | +2.61% | $141,607 | $2.58M |
| Sep 22, 2026 | $21.37 | $22.19 | $20.71 | $21.46 | +0.42% | $153,959 | $2.52M |
| Sep 21, 2026 | $21.44 | $21.63 | $20.94 | $21.37 | -0.33% | $153,200 | $2.51M |
| Sep 20, 2026 | $21.41 | $21.48 | $21.39 | $21.44 | +0.14% | $148,550 | $2.51M |
| Sep 19, 2026 | $21.52 | $21.53 | $21.39 | $21.41 | -0.51% | $147,984 | $2.51M |
| Sep 18, 2026 | $22.15 | $22.31 | $21.16 | $21.52 | -2.84% | $148,217 | $2.52M |
| Sep 17, 2026 | $21.60 | $22.66 | $21.11 | $22.15 | +2.55% | $144,751 | $2.60M |
| Sep 16, 2026 | $22.53 | $22.76 | $21.24 | $21.60 | -4.13% | $151,515 | $2.53M |
| 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 | — | $59,890 | $2.20M |
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 $26.39. It currently trades at $21.89, roughly 17.1% 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 $135.86B, on roughly $159,727 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 16.92%.
What were PBRON's high and low in this window?
In this sample, the highest trade print is about $27.58 (Oct 24, 2026) and the lowest about $17.48 (Aug 26, 2026).
What were PBRON's best and worst days in this window?
Best close-to-close day was about +9.56% (Oct 5, 2026); worst was -15.07% (Oct 26, 2026).