5 DAY PERFORMANCE
+1.28%
1 MONTH PERFORMANCE
-2.78%
3 MONTH PERFORMANCE
+2.50%
6 MONTH PERFORMANCE
-7.33%
YEAR-TO-DATE PERFORMANCE
+0.34%
1 YEAR PERFORMANCE
-11.80%
Petroleo Brasileiro S.A. Petrobras ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $11.83 | $11.88 (0.42%) | $12.07 | $11.83 | 12.87 M | $76.56 B |
| 01/08/2026 | $11.59 | $11.80 (1.81%) | $11.86 | $11.59 | 17.03 M | $76.04 B |
| 01/07/2026 | $11.54 | $11.54 (0%) | $11.59 | $11.48 | 15.30 M | $74.37 B |
| 01/06/2026 | $11.82 | $11.57 (-2.12%) | $11.89 | $11.55 | 21.18 M | $74.56 B |
| 01/05/2026 | $11.83 | $11.74 (-0.76%) | $11.89 | $11.49 | 28.17 M | $75.66 B |
| 01/02/2026 | $11.88 | $11.92 (0.34%) | $11.95 | $11.73 | 10.00 M | $76.82 B |
| 12/31/2025 | $11.84 | $11.85 (0.08%) | $11.89 | $11.80 | 7.27 M | $76.37 B |
| 12/30/2025 | $11.75 | $11.86 (0.94%) | $11.92 | $11.74 | 13.40 M | $76.43 B |
| 12/29/2025 | $11.56 | $11.59 (0.26%) | $11.66 | $11.52 | 13.42 M | $74.69 B |
| 12/26/2025 | $11.51 | $11.55 (0.35%) | $11.62 | $11.43 | 11.49 M | $74.43 B |
| 12/24/2025 | $11.84 | $11.83 (-0.08%) | $11.87 | $11.77 | 5.92 M | $76.24 B |
| 12/23/2025 | $11.77 | $11.83 (0.51%) | $11.86 | $11.76 | 10.90 M | $76.24 B |
| 12/22/2025 | $11.84 | $11.72 (-1.01%) | $11.90 | $11.70 | 16.56 M | $75.53 B |
| 12/19/2025 | $11.75 | $11.75 (0%) | $11.86 | $11.72 | 16.46 M | $75.72 B |
| 12/18/2025 | $11.77 | $11.72 (-0.42%) | $11.87 | $11.65 | 19.27 M | $75.53 B |
| 12/17/2025 | $11.79 | $11.77 (-0.17%) | $11.83 | $11.68 | 24.09 M | $75.85 B |
| 12/16/2025 | $11.99 | $11.79 (-1.67%) | $12.00 | $11.67 | 31.67 M | $75.98 B |
| 12/15/2025 | $12.33 | $12.18 (-1.22%) | $12.35 | $12.17 | 16.00 M | $78.49 B |
| 12/12/2025 | $12.30 | $12.18 (-0.98%) | $12.36 | $12.12 | 19.72 M | $78.49 B |
| 12/11/2025 | $12.20 | $12.15 (-0.41%) | $12.25 | $12.12 | 12.73 M | $78.30 B |
| 12/10/2025 | $12.25 | $12.23 (-0.16%) | $12.29 | $12.10 | 12.10 M | $78.81 B |
| 12/09/2025 | $12.10 | $12.32 (1.82%) | $12.34 | $12.08 | 16.25 M | $79.39 B |
| 12/08/2025 | $12.26 | $12.24 (-0.16%) | $12.40 | $12.18 | 24.82 M | $78.88 B |
| 12/05/2025 | $12.82 | $12.13 (-5.38%) | $12.96 | $12.09 | 41.18 M | $78.17 B |
| 12/04/2025 | $12.98 | $12.88 (-0.77%) | $13.01 | $12.82 | 12.26 M | $83.00 B |
| 12/03/2025 | $12.75 | $12.80 (0.39%) | $12.93 | $12.75 | 10.89 M | $82.49 B |
| 12/02/2025 | $12.57 | $12.61 (0.32%) | $12.63 | $12.36 | 15.91 M | $81.26 B |
| 12/01/2025 | $12.46 | $12.55 (0.72%) | $12.74 | $12.44 | 13.73 M | $80.88 B |
| 11/28/2025 | $12.48 | $12.54 (0.48%) | $12.54 | $12.43 | 12.81 M | $80.81 B |
| 11/26/2025 | $12.66 | $12.66 (0%) | $12.78 | $12.58 | 15.29 M | $81.59 B |
| 11/25/2025 | $12.70 | $12.62 (-0.63%) | $12.71 | $12.51 | 11.77 M | $81.33 B |
| 11/24/2025 | $12.79 | $12.75 (-0.31%) | $12.87 | $12.68 | 12.42 M | $82.17 B |
| 11/21/2025 | $12.84 | $12.76 (-0.62%) | $12.87 | $12.67 | 16.54 M | $82.23 B |
| 11/20/2025 | $13.08 | $12.78 (-2.29%) | $13.12 | $12.75 | 16.23 M | $82.36 B |
| 11/19/2025 | $12.93 | $13.02 (0.7%) | $13.13 | $12.89 | 13.90 M | $83.91 B |
| 11/18/2025 | $13.04 | $13.13 (0.69%) | $13.20 | $12.97 | 13.17 M | $84.61 B |
| 11/17/2025 | $13.19 | $13.12 (-0.53%) | $13.26 | $13.04 | 12.29 M | $84.55 B |
| 11/14/2025 | $13.06 | $13.18 (0.92%) | $13.35 | $13.06 | 16.14 M | $84.94 B |
| 11/13/2025 | $13.04 | $13.03 (-0.08%) | $13.24 | $12.98 | 16.52 M | $83.97 B |
| 11/12/2025 | $13.23 | $12.98 (-1.89%) | $13.30 | $12.82 | 26.74 M | $83.65 B |
| 11/11/2025 | $13.22 | $13.47 (1.89%) | $13.62 | $13.22 | 29.09 M | $86.81 B |
| 11/10/2025 | $12.97 | $13.01 (0.31%) | $13.13 | $12.77 | 24.18 M | $83.84 B |
| 11/07/2025 | $12.19 | $12.86 (5.5%) | $12.87 | $12.12 | 53.66 M | $82.87 B |
| 11/06/2025 | $12.25 | $12.14 (-0.9%) | $12.27 | $12.11 | 23.42 M | $78.23 B |
| 11/05/2025 | $11.93 | $12.14 (1.76%) | $12.25 | $11.92 | 26.52 M | $78.23 B |
| 11/04/2025 | $11.71 | $11.83 (1.02%) | $11.86 | $11.64 | 18.87 M | $76.24 B |
| 11/03/2025 | $11.80 | $11.82 (0.17%) | $12.05 | $11.76 | 34.97 M | $76.17 B |
| 10/31/2025 | $11.79 | $11.64 (-1.27%) | $11.81 | $11.59 | 19.22 M | $75.01 B |
| 10/30/2025 | $11.76 | $11.72 (-0.34%) | $11.90 | $11.67 | 24.19 M | $75.53 B |
| 10/29/2025 | $11.90 | $11.88 (-0.17%) | $11.95 | $11.85 | 23.17 M | $76.56 B |
| 10/28/2025 | $11.84 | $11.87 (0.25%) | $12.02 | $11.80 | 28.60 M | $76.49 B |
| 10/27/2025 | $11.87 | $11.86 (-0.08%) | $11.89 | $11.70 | 23.91 M | $76.43 B |
| 10/24/2025 | $11.95 | $11.74 (-1.76%) | $12.01 | $11.72 | 29.54 M | $75.66 B |
| 10/23/2025 | $12.08 | $11.84 (-1.99%) | $12.10 | $11.82 | 30.68 M | $76.30 B |
| 10/22/2025 | $11.62 | $11.73 (0.95%) | $11.81 | $11.55 | 30.88 M | $75.59 B |
| 10/21/2025 | $11.72 | $11.56 (-1.37%) | $11.74 | $11.46 | 32.66 M | $74.50 B |
| 10/20/2025 | $11.66 | $11.69 (0.26%) | $11.80 | $11.58 | 29.05 M | $75.33 B |
| 10/17/2025 | $11.54 | $11.64 (0.87%) | $11.77 | $11.50 | 23.28 M | $75.01 B |
| 10/16/2025 | $11.60 | $11.56 (-0.34%) | $11.69 | $11.51 | 17.74 M | $74.50 B |
| 10/15/2025 | $11.80 | $11.64 (-1.36%) | $11.91 | $11.60 | 30.20 M | $75.01 B |
| 10/14/2025 | $11.65 | $11.79 (1.2%) | $11.90 | $11.65 | 21.64 M | $75.98 B |
| 10/13/2025 | $11.72 | $11.82 (0.85%) | $11.86 | $11.65 | 19.65 M | $76.17 B |
| 10/10/2025 | $11.84 | $11.60 (-2.03%) | $11.84 | $11.56 | 30.83 M | $74.75 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.
