5 DAY PERFORMANCE
-16.07%
1 MONTH PERFORMANCE
-13.19%
3 MONTH PERFORMANCE
+6.69%
6 MONTH PERFORMANCE
-12.18%
YEAR-TO-DATE PERFORMANCE
+53.33%
1 YEAR PERFORMANCE
+51.92%
Petroleo Brasileiro S.A. Petrobras Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $24.40 | $24.69 (1.19%) | $24.85 | $24.26 | 30.24 M | $158.93 B |
| 10/07/2026 | $23.82 | $23.99 (0.71%) | $24.24 | $23.61 | 30.33 M | $154.42 B |
| 10/06/2026 | $24.05 | $23.80 (-1.04%) | $24.11 | $23.72 | 39.28 M | $153.20 B |
| 10/05/2026 | $23.98 | $24.14 (0.67%) | $24.76 | $23.54 | 70.27 M | $155.39 B |
| 10/02/2026 | $20.82 | $21.65 (3.99%) | $21.65 | $20.77 | 21.07 M | $139.36 B |
| 10/01/2026 | $20.84 | $20.98 (0.67%) | $21.11 | $20.73 | 20.43 M | $135.05 B |
| 09/30/2026 | $20.99 | $20.87 (-0.57%) | $21.34 | $20.84 | 25.29 M | $134.34 B |
| 09/29/2026 | $20.29 | $20.65 (1.77%) | $20.66 | $20.24 | 16.85 M | $132.92 B |
| 09/28/2026 | $20.60 | $20.65 (0.24%) | $20.92 | $20.52 | 18.49 M | $132.92 B |
| 09/25/2026 | $20.51 | $20.37 (-0.68%) | $20.58 | $20.20 | 14.92 M | $131.12 B |
| 09/24/2026 | $21.14 | $20.84 (-1.42%) | $21.42 | $20.83 | 15.94 M | $134.15 B |
| 09/23/2026 | $21.15 | $21.14 (-0.05%) | $21.43 | $20.98 | 27.53 M | $136.08 B |
| 09/22/2026 | $20.38 | $20.76 (1.86%) | $20.82 | $20.24 | 20.92 M | $133.63 B |
| 09/21/2026 | $20.74 | $20.63 (-0.53%) | $20.94 | $20.54 | 22.40 M | $132.80 B |
| 09/18/2026 | $20.75 | $20.80 (0.24%) | $20.90 | $20.68 | 15.01 M | $133.89 B |
| 09/17/2026 | $20.78 | $20.94 (0.77%) | $21.09 | $20.58 | 12.78 M | $134.79 B |
| 09/16/2026 | $21.42 | $20.91 (-2.38%) | $21.43 | $20.81 | 24.62 M | $134.60 B |
| 09/15/2026 | $21.18 | $21.77 (2.79%) | $21.99 | $21.18 | 23.84 M | $140.13 B |
| 09/14/2026 | $21.23 | $21.15 (-0.38%) | $21.33 | $20.98 | 13.64 M | $136.14 B |
| 09/11/2026 | $21.21 | $21.20 (-0.05%) | $21.35 | $20.93 | 18.24 M | $136.47 B |
| 09/10/2026 | $21.14 | $21.38 (1.14%) | $21.59 | $20.83 | 34.56 M | $137.62 B |
| 09/09/2026 | $21.11 | $20.93 (-0.85%) | $21.25 | $20.80 | 27.18 M | $134.73 B |
| 09/08/2026 | $20.66 | $20.83 (0.82%) | $21.03 | $20.55 | 28.82 M | $134.08 B |
| 09/04/2026 | $20.25 | $20.12 (-0.64%) | $20.45 | $20.12 | 18.78 M | $129.51 B |
| 09/03/2026 | $21.18 | $20.51 (-3.16%) | $21.26 | $20.47 | 27.97 M | $132.02 B |
| 09/02/2026 | $20.21 | $20.86 (3.22%) | $21.01 | $20.12 | 24.31 M | $134.28 B |
| 09/01/2026 | $19.68 | $20.33 (3.3%) | $20.34 | $19.65 | 31.12 M | $130.86 B |
| 08/31/2026 | $19.18 | $19.35 (0.89%) | $19.49 | $18.95 | 21.23 M | $124.56 B |
| 08/28/2026 | $18.31 | $18.53 (1.2%) | $18.54 | $18.18 | 22.09 M | $119.28 B |
| 08/27/2026 | $17.79 | $18.25 (2.59%) | $18.39 | $17.54 | 19.64 M | $117.48 B |
| 08/26/2026 | $17.73 | $17.76 (0.17%) | $18.11 | $17.56 | 29.00 M | $114.32 B |
| 08/25/2026 | $18.08 | $17.85 (-1.27%) | $18.13 | $17.70 | 28.76 M | $114.90 B |
| 08/24/2026 | $18.70 | $18.60 (-0.53%) | $18.73 | $18.41 | 19.90 M | $119.73 B |
| 08/21/2026 | $19.14 | $19.15 (0.05%) | $19.28 | $19.03 | 17.49 M | $123.27 B |
| 08/20/2026 | $18.79 | $19.01 (1.17%) | $19.26 | $18.76 | 26.88 M | $122.37 B |
| 08/19/2026 | $18.69 | $18.54 (-0.8%) | $18.95 | $18.50 | 17.68 M | $119.34 B |
| 08/18/2026 | $18.49 | $18.18 (-1.68%) | $18.54 | $18.11 | 12.91 M | $117.03 B |
| 08/17/2026 | $18.18 | $18.25 (0.39%) | $18.28 | $17.93 | 19.81 M | $117.48 B |
| 08/14/2026 | $18.00 | $17.88 (-0.67%) | $18.10 | $17.82 | 10.87 M | $115.09 B |
| 08/13/2026 | $17.65 | $17.89 (1.36%) | $17.98 | $17.60 | 13.91 M | $115.16 B |
| 08/12/2026 | $17.78 | $17.76 (-0.11%) | $18.06 | $17.74 | 15.09 M | $114.32 B |
| 08/11/2026 | $18.38 | $17.93 (-2.45%) | $18.38 | $17.80 | 18.63 M | $115.42 B |
| 08/10/2026 | $18.14 | $18.33 (1.05%) | $18.54 | $18.00 | 12.34 M | $117.99 B |
| 08/07/2026 | $18.74 | $17.96 (-4.16%) | $18.76 | $17.93 | 28.53 M | $115.74 B |
| 08/06/2026 | $18.66 | $18.52 (-0.75%) | $18.67 | $18.46 | 13.19 M | $119.35 B |
| 08/05/2026 | $18.97 | $18.36 (-3.22%) | $18.98 | $18.30 | 14.92 M | $118.32 B |
| 08/04/2026 | $18.80 | $18.72 (-0.43%) | $18.90 | $18.51 | 14.68 M | $120.64 B |
| 08/03/2026 | $19.00 | $19.06 (0.32%) | $19.22 | $18.92 | 11.13 M | $122.83 B |
| 07/31/2026 | $19.20 | $19.40 (1.04%) | $19.45 | $18.91 | 11.62 M | $125.02 B |
| 07/30/2026 | $18.54 | $19.12 (3.13%) | $19.15 | $18.54 | 14.57 M | $123.22 B |
| 07/29/2026 | $18.69 | $18.59 (-0.54%) | $18.70 | $18.43 | 13.97 M | $119.80 B |
| 07/28/2026 | $18.05 | $18.07 (0.11%) | $18.45 | $18.00 | 19.11 M | $116.45 B |
| 07/27/2026 | $18.17 | $18.00 (-0.94%) | $18.30 | $17.96 | 15.14 M | $116.00 B |
| 07/24/2026 | $18.89 | $18.77 (-0.64%) | $19.14 | $18.70 | 13.89 M | $120.96 B |
| 07/23/2026 | $19.23 | $19.00 (-1.2%) | $19.31 | $18.96 | 13.14 M | $122.44 B |
| 07/22/2026 | $18.77 | $18.89 (0.64%) | $19.11 | $18.76 | 13.21 M | $121.73 B |
| 07/21/2026 | $18.32 | $18.54 (1.2%) | $18.55 | $18.18 | 14.35 M | $119.48 B |
| 07/20/2026 | $17.87 | $18.19 (1.79%) | $18.31 | $17.77 | 13.07 M | $117.22 B |
| 07/17/2026 | $17.75 | $17.97 (1.24%) | $18.00 | $17.70 | 15.67 M | $115.81 B |
| 07/16/2026 | $17.87 | $17.47 (-2.24%) | $17.90 | $17.43 | 13.73 M | $112.58 B |
| 07/15/2026 | $17.97 | $17.86 (-0.61%) | $18.01 | $17.68 | 11.39 M | $115.10 B |
| 07/14/2026 | $18.07 | $17.92 (-0.83%) | $18.16 | $17.79 | 13.03 M | $115.48 B |
| 07/13/2026 | $17.62 | $17.88 (1.48%) | $17.92 | $17.57 | 20.56 M | $115.23 B |
| 07/10/2026 | $17.14 | $17.32 (1.05%) | $17.35 | $17.10 | 13.95 M | $111.62 B |
| 07/09/2026 | $17.26 | $17.03 (-1.33%) | $17.28 | $16.88 | 20.03 M | $109.75 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.
