5 DAY PERFORMANCE
-10.62%
1 MONTH PERFORMANCE
-17.30%
3 MONTH PERFORMANCE
+19.62%
6 MONTH PERFORMANCE
+39.45%
YEAR-TO-DATE PERFORMANCE
+53.33%
1 YEAR PERFORMANCE
+49.06%
Petroleo Brasileiro S.A. Petrobras Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $20.32 | $19.59 (-3.59%) | $20.38 | $19.50 | 19.81 M | $130.76 B |
| 05/12/2026 | $20.28 | $20.50 (1.08%) | $20.70 | $20.16 | 22.56 M | $132.11 B |
| 05/11/2026 | $20.56 | $20.75 (0.92%) | $20.89 | $20.32 | 20.95 M | $133.72 B |
| 05/08/2026 | $20.60 | $20.33 (-1.31%) | $20.64 | $20.31 | 14.62 M | $131.01 B |
| 05/07/2026 | $20.52 | $20.37 (-0.73%) | $20.53 | $19.92 | 28.12 M | $131.27 B |
| 05/06/2026 | $21.03 | $20.91 (-0.57%) | $21.16 | $20.78 | 28.51 M | $134.75 B |
| 05/05/2026 | $21.77 | $21.77 (0%) | $22.05 | $21.63 | 13.47 M | $140.29 B |
| 05/04/2026 | $22.14 | $22.01 (-0.59%) | $22.24 | $21.85 | 12.28 M | $141.84 B |
| 05/01/2026 | $21.85 | $21.90 (0.23%) | $22.02 | $21.42 | 9.26 M | $141.13 B |
| 04/30/2026 | $21.66 | $22.03 (1.71%) | $22.09 | $21.51 | 14.86 M | $141.97 B |
| 04/29/2026 | $21.49 | $21.85 (1.68%) | $21.97 | $21.41 | 20.68 M | $140.81 B |
| 04/28/2026 | $21.15 | $21.23 (0.38%) | $21.40 | $20.99 | 17.60 M | $136.81 B |
| 04/27/2026 | $21.20 | $20.96 (-1.13%) | $21.50 | $20.94 | 19.64 M | $135.07 B |
| 04/24/2026 | $20.92 | $20.87 (-0.24%) | $20.92 | $20.48 | 15.35 M | $134.49 B |
| 04/23/2026 | $21.30 | $21.27 (-0.14%) | $21.45 | $21.12 | 12.27 M | $137.07 B |
| 04/22/2026 | $21.22 | $21.18 (-0.19%) | $21.32 | $20.93 | 16.52 M | $136.49 B |
| 04/21/2026 | $20.78 | $21.15 (1.78%) | $21.29 | $20.77 | 13.58 M | $136.30 B |
| 04/20/2026 | $20.66 | $20.76 (0.48%) | $20.82 | $20.55 | 18.59 M | $133.79 B |
| 04/17/2026 | $20.28 | $20.45 (0.84%) | $20.54 | $19.76 | 42.48 M | $131.79 B |
| 04/16/2026 | $20.55 | $21.50 (4.62%) | $21.60 | $20.48 | 31.95 M | $138.55 B |
| 04/15/2026 | $20.82 | $20.54 (-1.34%) | $21.03 | $20.45 | 19.89 M | $132.37 B |
| 04/14/2026 | $21.59 | $21.01 (-2.69%) | $21.65 | $20.86 | 30.28 M | $135.40 B |
| 04/13/2026 | $21.85 | $21.97 (0.55%) | $22.05 | $21.69 | 27.67 M | $141.58 B |
| 04/10/2026 | $20.81 | $21.51 (3.36%) | $21.54 | $20.81 | 27.52 M | $138.62 B |
| 04/09/2026 | $20.37 | $20.69 (1.57%) | $20.97 | $20.31 | 30.72 M | $133.33 B |
| 04/08/2026 | $19.19 | $19.98 (4.12%) | $20.05 | $19.11 | 51.36 M | $128.76 B |
| 04/07/2026 | $20.95 | $20.71 (-1.15%) | $21.11 | $20.59 | 15.16 M | $133.46 B |
| 04/06/2026 | $20.68 | $20.86 (0.87%) | $20.89 | $20.47 | 15.17 M | $134.43 B |
| 04/02/2026 | $20.69 | $20.56 (-0.63%) | $21.02 | $20.45 | 30.49 M | $132.50 B |
| 04/01/2026 | $20.36 | $20.08 (-1.38%) | $20.56 | $19.78 | 58.05 M | $129.40 B |
| 03/31/2026 | $20.86 | $20.75 (-0.53%) | $21.33 | $20.24 | 51.32 M | $133.72 B |
| 03/30/2026 | $20.83 | $20.81 (-0.1%) | $21.40 | $20.60 | 50.46 M | $134.11 B |
| 03/27/2026 | $20.38 | $20.77 (1.91%) | $20.79 | $20.28 | 29.83 M | $133.85 B |
| 03/26/2026 | $19.97 | $20.33 (1.8%) | $20.61 | $19.94 | 33.73 M | $131.01 B |
| 03/25/2026 | $19.45 | $19.82 (1.9%) | $20.01 | $19.45 | 23.01 M | $127.73 B |
| 03/24/2026 | $19.42 | $19.75 (1.7%) | $20.00 | $19.36 | 30.00 M | $127.28 B |
| 03/23/2026 | $18.74 | $19.27 (2.83%) | $19.42 | $18.53 | 53.00 M | $124.18 B |
| 03/20/2026 | $19.42 | $18.80 (-3.19%) | $19.43 | $18.69 | 40.99 M | $121.15 B |
| 03/19/2026 | $19.76 | $19.78 (0.1%) | $20.28 | $19.69 | 40.76 M | $127.47 B |
| 03/18/2026 | $19.61 | $19.77 (0.82%) | $19.88 | $19.61 | 28.82 M | $127.41 B |
| 03/17/2026 | $19.52 | $19.51 (-0.05%) | $19.89 | $19.35 | 27.26 M | $125.73 B |
| 03/16/2026 | $18.83 | $19.17 (1.81%) | $19.29 | $18.70 | 28.74 M | $123.54 B |
| 03/13/2026 | $18.87 | $18.57 (-1.59%) | $18.97 | $18.55 | 34.25 M | $119.67 B |
| 03/12/2026 | $19.16 | $18.97 (-0.99%) | $19.29 | $18.52 | 54.28 M | $122.25 B |
| 03/11/2026 | $18.30 | $18.99 (3.77%) | $19.02 | $18.29 | 43.66 M | $122.38 B |
| 03/10/2026 | $17.91 | $17.99 (0.45%) | $18.21 | $17.72 | 34.25 M | $115.93 B |
| 03/09/2026 | $18.02 | $18.16 (0.78%) | $18.56 | $17.97 | 77.19 M | $117.03 B |
| 03/06/2026 | $17.25 | $17.60 (2.03%) | $17.83 | $17.17 | 42.13 M | $113.42 B |
| 03/05/2026 | $16.67 | $16.73 (0.36%) | $16.80 | $16.46 | 30.02 M | $107.81 B |
| 03/04/2026 | $16.82 | $16.77 (-0.3%) | $17.01 | $16.61 | 19.69 M | $108.07 B |
| 03/03/2026 | $17.00 | $16.96 (-0.24%) | $17.30 | $16.68 | 48.13 M | $109.30 B |
| 03/02/2026 | $17.10 | $17.32 (1.29%) | $17.34 | $16.89 | 44.27 M | $111.62 B |
| 02/27/2026 | $16.76 | $16.63 (-0.78%) | $16.92 | $16.54 | 19.93 M | $107.17 B |
| 02/26/2026 | $16.52 | $16.61 (0.54%) | $16.71 | $16.34 | 17.44 M | $107.04 B |
| 02/25/2026 | $16.55 | $16.71 (0.97%) | $16.73 | $16.36 | 18.99 M | $107.69 B |
| 02/24/2026 | $16.30 | $16.54 (1.47%) | $16.58 | $16.20 | 26.69 M | $106.59 B |
| 02/23/2026 | $15.93 | $16.14 (1.32%) | $16.48 | $15.90 | 25.64 M | $104.01 B |
| 02/20/2026 | $15.78 | $15.79 (0.06%) | $15.86 | $15.53 | 14.24 M | $101.76 B |
| 02/19/2026 | $15.58 | $15.76 (1.16%) | $15.84 | $15.52 | 20.23 M | $101.56 B |
| 02/18/2026 | $15.17 | $15.29 (0.79%) | $15.41 | $15.13 | 18.38 M | $98.53 B |
| 02/17/2026 | $15.09 | $15.02 (-0.46%) | $15.16 | $14.81 | 13.19 M | $96.79 B |
| 02/13/2026 | $15.08 | $15.19 (0.73%) | $15.22 | $14.95 | 17.44 M | $97.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
