-
5 DAY PERFORMANCE
+4.34% -
1 MONTH PERFORMANCE
+8.05% -
3 MONTH PERFORMANCE
+3.47% -
6 MONTH PERFORMANCE
+0.54% -
YEAR-TO-DATE PERFORMANCE
-6.70% -
1 YEAR PERFORMANCE
-2.80%
Petróleo Brasileiro S.A. - Petrobras Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $14.44 | $14.90 (3.19%) | $15.10 | $14.42 | 35.77 M | $96.02 B |
| 11/21/2024 | $14.12 | $14.15 (0.21%) | $14.31 | $14.04 | 15.16 M | $91.19 B |
| 11/20/2024 | $14.25 | $14.28 (0.21%) | $14.45 | $14.17 | 9.87 M | $92.03 B |
| 11/19/2024 | $14.36 | $14.21 (-1.04%) | $14.45 | $14.18 | 17.65 M | $91.57 B |
| 11/18/2024 | $14.27 | $14.45 (1.26%) | $14.49 | $14.23 | 16.47 M | $93.12 B |
| 11/15/2024 | $14.07 | $14.11 (0.28%) | $14.26 | $14.03 | 14.58 M | $90.93 B |
| 11/14/2024 | $13.85 | $13.99 (1.01%) | $14.10 | $13.85 | 16.44 M | $90.16 B |
| 11/13/2024 | $13.73 | $13.81 (0.58%) | $13.86 | $13.58 | 16.22 M | $89.00 B |
| 11/12/2024 | $13.62 | $13.72 (0.73%) | $13.84 | $13.62 | 22.44 M | $88.48 B |
| 11/11/2024 | $13.54 | $13.62 (0.59%) | $13.63 | $13.35 | 15.88 M | $87.83 B |
| 11/08/2024 | $13.56 | $13.68 (0.88%) | $13.72 | $13.33 | 19.74 M | $88.22 B |
| 11/07/2024 | $13.49 | $13.48 (-0.07%) | $13.63 | $13.44 | 18.76 M | $86.93 B |
| 11/06/2024 | $13.07 | $13.40 (2.52%) | $13.46 | $13.01 | 16.07 M | $86.42 B |
| 11/05/2024 | $13.18 | $13.25 (0.53%) | $13.32 | $13.05 | 11.42 M | $85.45 B |
| 11/04/2024 | $13.34 | $13.18 (-1.2%) | $13.41 | $13.18 | 17.00 M | $85.00 B |
| 11/01/2024 | $13.46 | $13.11 (-2.6%) | $13.52 | $13.04 | 18.15 M | $84.55 B |
| 10/31/2024 | $13.47 | $13.45 (-0.15%) | $13.55 | $13.36 | 12.88 M | $86.74 B |
| 10/30/2024 | $13.62 | $13.47 (-1.1%) | $13.71 | $13.45 | 10.52 M | $86.87 B |
| 10/29/2024 | $13.76 | $13.62 (-1.02%) | $13.86 | $13.59 | 14.80 M | $87.83 B |
| 10/28/2024 | $13.60 | $13.79 (1.4%) | $13.80 | $13.54 | 15.44 M | $88.93 B |
| 10/25/2024 | $13.80 | $13.79 (-0.07%) | $13.91 | $13.68 | 14.40 M | $88.93 B |
| 10/24/2024 | $13.58 | $13.73 (1.1%) | $13.78 | $13.57 | 11.41 M | $88.54 B |
| 10/23/2024 | $13.73 | $13.65 (-0.58%) | $13.76 | $13.62 | 11.05 M | $88.03 B |
| 10/22/2024 | $13.95 | $13.88 (-0.5%) | $14.01 | $13.81 | 12.56 M | $89.51 B |
| 10/21/2024 | $14.15 | $13.96 (-1.34%) | $14.16 | $13.92 | 13.12 M | $90.03 B |
| 10/18/2024 | $14.38 | $14.16 (-1.53%) | $14.43 | $14.12 | 11.36 M | $91.32 B |
| 10/17/2024 | $14.29 | $14.30 (0.07%) | $14.36 | $14.25 | 9.72 M | $92.22 B |
| 10/16/2024 | $14.42 | $14.40 (-0.14%) | $14.53 | $14.39 | 9.34 M | $92.86 B |
| 10/15/2024 | $14.52 | $14.42 (-0.69%) | $14.55 | $14.39 | 15.79 M | $92.99 B |
| 10/14/2024 | $14.70 | $14.83 (0.88%) | $14.93 | $14.67 | 11.92 M | $95.64 B |
| 10/11/2024 | $14.71 | $14.74 (0.2%) | $14.79 | $14.64 | 9.41 M | $95.06 B |
| 10/10/2024 | $14.80 | $14.88 (0.54%) | $14.93 | $14.73 | 9.65 M | $95.96 B |
| 10/09/2024 | $14.67 | $14.64 (-0.2%) | $14.74 | $14.57 | 11.50 M | $94.41 B |
| 10/08/2024 | $15.09 | $14.91 (-1.19%) | $15.10 | $14.75 | 16.64 M | $96.15 B |
| 10/07/2024 | $15.20 | $15.33 (0.86%) | $15.34 | $15.17 | 11.90 M | $98.86 B |
| 10/04/2024 | $15.09 | $15.19 (0.66%) | $15.24 | $15.01 | 9.39 M | $97.96 B |
| 10/03/2024 | $14.84 | $15.15 (2.09%) | $15.18 | $14.76 | 15.53 M | $97.70 B |
| 10/02/2024 | $15.15 | $14.95 (-1.32%) | $15.25 | $14.93 | 12.58 M | $96.41 B |
| 10/01/2024 | $14.36 | $14.78 (2.92%) | $14.90 | $14.33 | 17.75 M | $95.32 B |
| 09/30/2024 | $14.53 | $14.41 (-0.83%) | $14.55 | $14.31 | 13.29 M | $92.93 B |
| 09/27/2024 | $14.52 | $14.58 (0.41%) | $14.64 | $14.51 | 17.12 M | $94.03 B |
| 09/26/2024 | $14.68 | $14.56 (-0.82%) | $14.72 | $14.50 | 16.77 M | $93.90 B |
| 09/25/2024 | $14.92 | $14.85 (-0.47%) | $15.04 | $14.82 | 12.73 M | $95.77 B |
| 09/24/2024 | $14.91 | $14.85 (-0.4%) | $15.01 | $14.78 | 15.48 M | $95.77 B |
| 09/23/2024 | $14.47 | $14.57 (0.69%) | $14.67 | $14.44 | 12.18 M | $93.96 B |
| 09/20/2024 | $14.50 | $14.40 (-0.69%) | $14.56 | $14.39 | 14.65 M | $92.86 B |
| 09/19/2024 | $14.77 | $14.64 (-0.88%) | $14.81 | $14.57 | 13.29 M | $94.41 B |
| 09/18/2024 | $14.66 | $14.58 (-0.55%) | $14.75 | $14.41 | 15.10 M | $94.03 B |
| 09/17/2024 | $14.71 | $14.74 (0.2%) | $14.76 | $14.59 | 11.97 M | $95.06 B |
| 09/16/2024 | $14.89 | $14.78 (-0.74%) | $15.00 | $14.74 | 15.64 M | $95.32 B |
| 09/13/2024 | $14.61 | $14.53 (-0.55%) | $14.79 | $14.51 | 19.26 M | $93.70 B |
| 09/12/2024 | $14.48 | $14.44 (-0.28%) | $14.53 | $14.23 | 17.53 M | $93.12 B |
| 09/11/2024 | $14.62 | $14.56 (-0.41%) | $14.63 | $14.31 | 20.92 M | $93.90 B |
| 09/10/2024 | $14.83 | $14.43 (-2.7%) | $14.87 | $14.29 | 18.92 M | $93.06 B |
| 09/09/2024 | $14.69 | $14.99 (2.04%) | $15.06 | $14.68 | 18.47 M | $96.67 B |
| 09/06/2024 | $15.06 | $14.75 (-2.06%) | $15.09 | $14.69 | 25.93 M | $95.12 B |
| 09/05/2024 | $15.12 | $15.01 (-0.73%) | $15.20 | $14.99 | 18.72 M | $96.80 B |
| 09/04/2024 | $14.99 | $15.01 (0.13%) | $15.13 | $14.94 | 18.75 M | $96.80 B |
| 09/03/2024 | $15.17 | $14.90 (-1.78%) | $15.17 | $14.89 | 21.66 M | $96.09 B |
| 08/30/2024 | $15.02 | $15.23 (1.4%) | $15.33 | $14.99 | 15.14 M | $98.22 B |
| 08/29/2024 | $15.36 | $15.28 (-0.52%) | $15.50 | $15.20 | 15.86 M | $98.54 B |
| 08/28/2024 | $15.38 | $15.60 (1.43%) | $15.70 | $15.32 | 25.91 M | $100.60 B |
| 08/27/2024 | $15.46 | $15.47 (0.06%) | $15.61 | $15.37 | 18.49 M | $99.76 B |
| 08/26/2024 | $14.77 | $15.65 (5.96%) | $15.73 | $14.74 | 48.60 M | $100.93 B |