5 DAY PERFORMANCE
+1.23%
1 MONTH PERFORMANCE
-4.09%
3 MONTH PERFORMANCE
-7.92%
6 MONTH PERFORMANCE
-9.07%
YEAR-TO-DATE PERFORMANCE
+2.10%
1 YEAR PERFORMANCE
-12.70%
Petróleo Brasileiro S.A. - Petrobras Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.59 | $12.67 (0.64%) | $12.74 | $12.51 | 15.84 M | $41.00 B |
| 03/11/2025 | $12.76 | $12.61 (-1.18%) | $12.82 | $12.45 | 15.93 M | $40.63 B |
| 03/10/2025 | $12.87 | $12.78 (-0.7%) | $12.91 | $12.62 | 16.51 M | $41.18 B |
| 03/07/2025 | $12.85 | $12.97 (0.93%) | $13.04 | $12.78 | 17.51 M | $41.79 B |
| 03/06/2025 | $12.96 | $12.85 (-0.85%) | $13.00 | $12.79 | 13.18 M | $41.41 B |
| 03/05/2025 | $13.08 | $12.97 (-0.84%) | $13.15 | $12.76 | 20.14 M | $41.79 B |
| 03/04/2025 | $13.04 | $12.96 (-0.61%) | $13.09 | $12.69 | 18.11 M | $41.76 B |
| 03/03/2025 | $13.44 | $13.14 (-2.23%) | $13.73 | $13.06 | 16.64 M | $84.74 B |
| 02/28/2025 | $13.27 | $13.35 (0.6%) | $13.53 | $13.20 | 25.70 M | $86.09 B |
| 02/27/2025 | $13.66 | $13.51 (-1.1%) | $13.72 | $12.91 | 62.50 M | $87.13 B |
| 02/26/2025 | $14.40 | $14.32 (-0.56%) | $14.42 | $14.27 | 14.10 M | $92.35 B |
| 02/25/2025 | $14.63 | $14.44 (-1.3%) | $14.67 | $14.38 | 13.00 M | $93.12 B |
| 02/24/2025 | $14.76 | $14.55 (-1.42%) | $14.78 | $14.50 | 21.80 M | $93.83 B |
| 02/21/2025 | $14.91 | $14.76 (-1.01%) | $14.95 | $14.71 | 12.84 M | $95.19 B |
| 02/20/2025 | $14.87 | $14.92 (0.34%) | $14.98 | $14.78 | 14.47 M | $96.22 B |
| 02/19/2025 | $14.76 | $14.83 (0.47%) | $14.98 | $14.76 | 13.18 M | $95.64 B |
| 02/18/2025 | $14.58 | $14.76 (1.23%) | $14.85 | $14.56 | 19.50 M | $95.19 B |
| 02/14/2025 | $13.95 | $14.32 (2.65%) | $14.45 | $13.92 | 20.76 M | $92.35 B |
| 02/13/2025 | $13.50 | $13.71 (1.56%) | $13.75 | $13.49 | 9.95 M | $88.42 B |
| 02/12/2025 | $13.80 | $13.69 (-0.8%) | $13.86 | $13.62 | 13.68 M | $88.29 B |
| 02/11/2025 | $14.00 | $14.00 (0%) | $14.00 | $13.79 | 16.45 M | $90.29 B |
| 02/10/2025 | $13.82 | $13.89 (0.51%) | $13.96 | $13.80 | 10.60 M | $89.58 B |
| 02/07/2025 | $13.91 | $13.72 (-1.37%) | $13.93 | $13.62 | 16.51 M | $88.48 B |
| 02/06/2025 | $14.00 | $13.87 (-0.93%) | $14.06 | $13.83 | 15.01 M | $89.45 B |
| 02/05/2025 | $13.99 | $13.92 (-0.5%) | $14.03 | $13.88 | 10.37 M | $89.77 B |
| 02/04/2025 | $13.98 | $14.13 (1.07%) | $14.23 | $13.97 | 14.65 M | $91.12 B |
| 02/03/2025 | $14.01 | $14.22 (1.5%) | $14.25 | $13.99 | 12.03 M | $91.70 B |
| 01/31/2025 | $14.25 | $14.21 (-0.28%) | $14.56 | $14.14 | 20.05 M | $91.64 B |
| 01/30/2025 | $13.77 | $14.13 (2.61%) | $14.18 | $13.77 | 11.70 M | $91.12 B |
| 01/29/2025 | $13.82 | $13.89 (0.51%) | $13.98 | $13.79 | 9.07 M | $89.58 B |
| 01/28/2025 | $13.95 | $13.95 (0%) | $14.01 | $13.78 | 12.21 M | $89.96 B |
| 01/27/2025 | $13.80 | $13.88 (0.58%) | $13.96 | $13.69 | 11.92 M | $89.51 B |
| 01/24/2025 | $13.75 | $13.73 (-0.15%) | $13.84 | $13.68 | 7.89 M | $88.54 B |
| 01/23/2025 | $14.01 | $13.80 (-1.5%) | $14.01 | $13.74 | 10.53 M | $89.00 B |
| 01/22/2025 | $13.98 | $13.87 (-0.79%) | $14.07 | $13.86 | 12.17 M | $89.45 B |
| 01/21/2025 | $13.66 | $13.81 (1.1%) | $13.84 | $13.57 | 10.19 M | $89.06 B |
| 01/17/2025 | $13.78 | $13.72 (-0.44%) | $13.92 | $13.66 | 9.98 M | $88.48 B |
| 01/16/2025 | $13.75 | $13.78 (0.22%) | $13.88 | $13.67 | 9.44 M | $88.87 B |
| 01/15/2025 | $13.70 | $13.80 (0.73%) | $13.84 | $13.58 | 10.99 M | $89.00 B |
| 01/14/2025 | $13.47 | $13.56 (0.67%) | $13.65 | $13.38 | 8.77 M | $87.45 B |
| 01/13/2025 | $13.49 | $13.52 (0.22%) | $13.69 | $13.45 | 8.79 M | $87.19 B |
| 01/10/2025 | $13.61 | $13.48 (-0.96%) | $13.74 | $13.44 | 13.32 M | $86.93 B |
| 01/08/2025 | $13.33 | $13.40 (0.53%) | $13.42 | $13.26 | 11.22 M | $86.42 B |
| 01/07/2025 | $13.33 | $13.49 (1.2%) | $13.67 | $13.28 | 13.84 M | $87.00 B |
| 01/06/2025 | $13.16 | $13.13 (-0.23%) | $13.33 | $13.08 | 14.31 M | $84.67 B |
| 01/03/2025 | $13.12 | $13.02 (-0.76%) | $13.20 | $12.93 | 11.00 M | $83.97 B |
| 01/02/2025 | $12.79 | $13.24 (3.52%) | $13.25 | $12.78 | 15.98 M | $85.38 B |
| 12/31/2024 | $12.79 | $12.86 (0.55%) | $12.95 | $12.77 | 8.20 M | $82.93 B |
| 12/30/2024 | $12.70 | $12.75 (0.39%) | $12.83 | $12.62 | 12.53 M | $82.22 B |
| 12/27/2024 | $12.59 | $12.61 (0.16%) | $12.69 | $12.55 | 13.74 M | $81.32 B |
| 12/26/2024 | $12.97 | $13.09 (0.93%) | $13.16 | $12.89 | 13.94 M | $84.42 B |
| 12/24/2024 | $12.89 | $13.03 (1.09%) | $13.11 | $12.83 | 5.29 M | $84.03 B |
| 12/23/2024 | $12.98 | $12.93 (-0.39%) | $13.00 | $12.80 | 12.79 M | $83.38 B |
| 12/20/2024 | $13.00 | $13.04 (0.31%) | $13.17 | $12.96 | 15.19 M | $84.09 B |
| 12/19/2024 | $13.12 | $12.95 (-1.3%) | $13.17 | $12.90 | 16.35 M | $83.51 B |
| 12/18/2024 | $13.38 | $12.84 (-4.04%) | $13.42 | $12.77 | 24.67 M | $82.75 B |
| 12/17/2024 | $13.33 | $13.52 (1.43%) | $13.67 | $13.21 | 16.97 M | $87.13 B |
| 12/16/2024 | $13.49 | $13.29 (-1.48%) | $13.61 | $13.25 | 12.91 M | $85.65 B |
| 12/13/2024 | $13.77 | $13.61 (-1.16%) | $13.81 | $13.45 | 15.54 M | $87.71 B |
| 12/12/2024 | $14.55 | $14.26 (-1.99%) | $14.66 | $14.16 | 17.43 M | $91.90 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.
