5 DAY PERFORMANCE
-0.06%
1 MONTH PERFORMANCE
-4.37%
3 MONTH PERFORMANCE
-8.69%
6 MONTH PERFORMANCE
+12.58%
YEAR-TO-DATE PERFORMANCE
+53.33%
1 YEAR PERFORMANCE
+47.36%
Petroleo Brasileiro S.A. Petrobras Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $17.15 | $17.24 (0.52%) | $17.29 | $16.81 | 25.96 M | $111.10 B |
| 07/07/2026 | $16.40 | $16.66 (1.59%) | $16.80 | $16.34 | 20.83 M | $107.36 B |
| 07/06/2026 | $16.17 | $16.26 (0.56%) | $16.28 | $16.13 | 13.63 M | $104.79 B |
| 07/02/2026 | $16.17 | $16.11 (-0.37%) | $16.45 | $16.00 | 12.18 M | $103.82 B |
| 07/01/2026 | $15.93 | $15.99 (0.38%) | $16.16 | $15.86 | 12.93 M | $103.05 B |
| 06/30/2026 | $16.28 | $16.16 (-0.74%) | $16.34 | $16.11 | 15.25 M | $104.14 B |
| 06/29/2026 | $16.38 | $16.28 (-0.61%) | $16.43 | $16.22 | 9.10 M | $104.91 B |
| 06/26/2026 | $16.40 | $16.29 (-0.67%) | $16.42 | $16.25 | 12.18 M | $104.98 B |
| 06/25/2026 | $16.38 | $16.52 (0.85%) | $16.59 | $16.19 | 9.15 M | $106.46 B |
| 06/24/2026 | $16.51 | $16.45 (-0.36%) | $16.54 | $16.28 | 14.12 M | $106.01 B |
| 06/23/2026 | $16.79 | $17.03 (1.43%) | $17.10 | $16.75 | 10.26 M | $109.75 B |
| 06/22/2026 | $16.84 | $17.01 (1.01%) | $17.01 | $16.63 | 13.23 M | $109.62 B |
| 06/18/2026 | $16.53 | $16.75 (1.33%) | $16.77 | $16.22 | 21.86 M | $107.94 B |
| 06/17/2026 | $17.11 | $16.79 (-1.87%) | $17.28 | $16.77 | 13.24 M | $108.20 B |
| 06/16/2026 | $16.96 | $17.05 (0.53%) | $17.18 | $16.93 | 23.66 M | $109.88 B |
| 06/15/2026 | $17.68 | $17.34 (-1.92%) | $17.78 | $17.29 | 21.05 M | $111.75 B |
| 06/12/2026 | $18.00 | $18.38 (2.11%) | $18.40 | $17.93 | 10.53 M | $118.45 B |
| 06/11/2026 | $18.27 | $18.24 (-0.16%) | $18.51 | $18.10 | 15.38 M | $117.55 B |
| 06/10/2026 | $17.83 | $18.11 (1.57%) | $18.35 | $17.83 | 18.29 M | $116.71 B |
| 06/09/2026 | $17.84 | $17.82 (-0.11%) | $17.94 | $17.67 | 15.30 M | $114.84 B |
| 06/08/2026 | $17.80 | $17.75 (-0.28%) | $17.97 | $17.63 | 12.53 M | $114.39 B |
| 06/05/2026 | $17.93 | $17.75 (-1%) | $18.06 | $17.69 | 13.36 M | $114.39 B |
| 06/04/2026 | $17.98 | $18.06 (0.44%) | $18.14 | $17.86 | 9.06 M | $116.39 B |
| 06/03/2026 | $18.51 | $18.19 (-1.73%) | $18.57 | $18.18 | 15.49 M | $117.22 B |
| 06/02/2026 | $18.77 | $18.72 (-0.27%) | $18.90 | $18.69 | 14.67 M | $120.64 B |
| 06/01/2026 | $18.99 | $18.86 (-0.68%) | $19.20 | $18.75 | 15.40 M | $121.54 B |
| 05/29/2026 | $18.67 | $18.77 (0.54%) | $18.80 | $18.51 | 16.62 M | $120.96 B |
| 05/28/2026 | $19.15 | $18.83 (-1.67%) | $19.18 | $18.81 | 11.57 M | $121.35 B |
| 05/27/2026 | $18.90 | $18.96 (0.32%) | $19.16 | $18.79 | 18.00 M | $122.19 B |
| 05/26/2026 | $19.53 | $19.40 (-0.67%) | $19.66 | $19.35 | 17.23 M | $125.02 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.
