5 DAY PERFORMANCE
-1.22%
1 MONTH PERFORMANCE
-21.58%
3 MONTH PERFORMANCE
-20.20%
6 MONTH PERFORMANCE
-13.50%
YEAR-TO-DATE PERFORMANCE
-11.82%
1 YEAR PERFORMANCE
-33.06%
Petróleo Brasileiro S.A. - Petrobras Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $11.23 | $11.35 (1.07%) | $11.48 | $11.18 | 17.19 M | $73.14 B |
| 04/30/2025 | $11.43 | $11.29 (-1.22%) | $11.45 | $11.21 | 21.38 M | $72.76 B |
| 04/29/2025 | $11.46 | $11.52 (0.52%) | $11.65 | $11.38 | 20.66 M | $74.24 B |
| 04/28/2025 | $11.52 | $11.51 (-0.09%) | $11.65 | $11.40 | 15.90 M | $74.17 B |
| 04/25/2025 | $11.35 | $11.48 (1.15%) | $11.58 | $11.30 | 15.72 M | $73.98 B |
| 04/24/2025 | $11.58 | $11.42 (-1.38%) | $11.59 | $11.24 | 37.24 M | $73.59 B |
| 04/23/2025 | $11.71 | $11.47 (-2.05%) | $11.83 | $11.41 | 39.70 M | $73.92 B |
| 04/22/2025 | $11.32 | $11.49 (1.5%) | $11.62 | $11.26 | 27.38 M | $74.05 B |
| 04/21/2025 | $11.56 | $11.51 (-0.43%) | $11.57 | $11.31 | 22.47 M | $74.17 B |
| 04/17/2025 | $11.34 | $11.62 (2.47%) | $11.79 | $11.34 | 32.52 M | $74.88 B |
| 04/16/2025 | $11.37 | $11.22 (-1.32%) | $11.43 | $11.19 | 32.86 M | $72.31 B |
| 04/15/2025 | $11.58 | $11.27 (-2.68%) | $11.67 | $11.27 | 22.37 M | $72.63 B |
| 04/14/2025 | $11.95 | $11.59 (-3.01%) | $11.95 | $11.42 | 26.84 M | $74.69 B |
| 04/11/2025 | $11.27 | $11.56 (2.57%) | $11.67 | $11.09 | 37.63 M | $74.50 B |
| 04/10/2025 | $11.76 | $11.30 (-3.91%) | $11.89 | $11.22 | 50.05 M | $72.82 B |
| 04/09/2025 | $11.12 | $12.21 (9.8%) | $12.33 | $11.03 | 39.18 M | $78.69 B |
| 04/08/2025 | $12.39 | $11.46 (-7.51%) | $12.39 | $11.37 | 37.79 M | $73.85 B |
| 04/07/2025 | $12.59 | $12.01 (-4.61%) | $12.89 | $12.00 | 56.24 M | $77.40 B |
| 04/04/2025 | $13.19 | $13.13 (-0.45%) | $13.19 | $12.54 | 54.18 M | $84.61 B |
| 04/03/2025 | $13.97 | $14.01 (0.29%) | $14.20 | $13.94 | 22.16 M | $90.29 B |
| 04/02/2025 | $14.35 | $14.39 (0.28%) | $14.43 | $14.27 | 9.40 M | $92.73 B |
| 04/01/2025 | $14.38 | $14.46 (0.56%) | $14.89 | $14.37 | 26.47 M | $93.19 B |
| 03/31/2025 | $14.32 | $14.34 (0.14%) | $14.53 | $14.18 | 15.33 M | $92.41 B |
| 03/28/2025 | $14.43 | $14.38 (-0.35%) | $14.51 | $14.13 | 13.87 M | $92.67 B |
| 03/27/2025 | $14.30 | $14.39 (0.63%) | $14.56 | $14.30 | 9.93 M | $92.73 B |
| 03/26/2025 | $14.31 | $14.33 (0.14%) | $14.48 | $14.29 | 8.26 M | $92.35 B |
| 03/25/2025 | $14.08 | $14.27 (1.35%) | $14.60 | $14.08 | 24.02 M | $91.96 B |
| 03/24/2025 | $14.05 | $13.97 (-0.57%) | $14.16 | $13.90 | 11.86 M | $90.03 B |
| 03/21/2025 | $13.99 | $14.16 (1.22%) | $14.30 | $13.91 | 38.99 M | $91.25 B |
| 03/20/2025 | $13.97 | $14.03 (0.43%) | $14.30 | $13.83 | 40.79 M | $90.41 B |
| 03/19/2025 | $13.88 | $14.03 (1.08%) | $14.12 | $13.85 | 14.38 M | $90.41 B |
| 03/18/2025 | $13.93 | $13.88 (-0.36%) | $13.95 | $13.77 | 9.54 M | $89.45 B |
| 03/17/2025 | $13.57 | $13.90 (2.43%) | $13.99 | $13.52 | 19.90 M | $89.58 B |
| 03/14/2025 | $12.87 | $13.43 (4.35%) | $13.50 | $12.84 | 25.62 M | $86.55 B |
| 03/13/2025 | $12.67 | $12.73 (0.47%) | $12.90 | $12.62 | 14.73 M | $82.04 B |
| 03/12/2025 | $12.59 | $12.67 (0.64%) | $12.74 | $12.51 | 16.00 M | $81.65 B |
| 03/11/2025 | $12.76 | $12.61 (-1.18%) | $12.82 | $12.45 | 15.93 M | $81.26 B |
| 03/10/2025 | $12.87 | $12.78 (-0.7%) | $12.91 | $12.62 | 16.51 M | $82.36 B |
| 03/07/2025 | $12.85 | $12.97 (0.93%) | $13.04 | $12.78 | 17.51 M | $83.58 B |
| 03/06/2025 | $12.96 | $12.85 (-0.85%) | $13.00 | $12.79 | 13.18 M | $82.81 B |
| 03/05/2025 | $13.08 | $12.97 (-0.84%) | $13.15 | $12.76 | 20.14 M | $83.58 B |
| 03/04/2025 | $13.04 | $12.96 (-0.61%) | $13.09 | $12.69 | 18.11 M | $83.52 B |
| 03/03/2025 | $13.44 | $13.14 (-2.23%) | $13.73 | $13.06 | 16.64 M | $84.68 B |
| 02/28/2025 | $13.27 | $13.35 (0.6%) | $13.53 | $13.20 | 25.70 M | $86.03 B |
| 02/27/2025 | $13.66 | $13.51 (-1.1%) | $13.72 | $12.91 | 62.50 M | $87.06 B |
| 02/26/2025 | $14.40 | $14.32 (-0.56%) | $14.42 | $14.27 | 14.10 M | $92.28 B |
| 02/25/2025 | $14.63 | $14.44 (-1.3%) | $14.67 | $14.38 | 13.00 M | $93.06 B |
| 02/24/2025 | $14.76 | $14.55 (-1.42%) | $14.78 | $14.50 | 21.80 M | $93.77 B |
| 02/21/2025 | $14.91 | $14.76 (-1.01%) | $14.95 | $14.71 | 12.84 M | $95.12 B |
| 02/20/2025 | $14.87 | $14.92 (0.34%) | $14.98 | $14.78 | 14.47 M | $96.15 B |
| 02/19/2025 | $14.76 | $14.83 (0.47%) | $14.98 | $14.76 | 13.18 M | $95.57 B |
| 02/18/2025 | $14.58 | $14.76 (1.23%) | $14.85 | $14.56 | 19.50 M | $95.12 B |
| 02/14/2025 | $13.95 | $14.32 (2.65%) | $14.45 | $13.92 | 20.76 M | $92.28 B |
| 02/13/2025 | $13.50 | $13.71 (1.56%) | $13.75 | $13.49 | 9.95 M | $88.35 B |
| 02/12/2025 | $13.80 | $13.69 (-0.8%) | $13.86 | $13.62 | 13.68 M | $88.22 B |
| 02/11/2025 | $14.00 | $14.00 (0%) | $14.00 | $13.79 | 16.45 M | $90.22 B |
| 02/10/2025 | $13.82 | $13.89 (0.51%) | $13.96 | $13.80 | 10.60 M | $89.51 B |
| 02/07/2025 | $13.91 | $13.72 (-1.37%) | $13.93 | $13.62 | 16.51 M | $88.42 B |
| 02/06/2025 | $14.00 | $13.87 (-0.93%) | $14.06 | $13.83 | 15.01 M | $89.38 B |
| 02/05/2025 | $13.99 | $13.92 (-0.5%) | $14.03 | $13.88 | 10.37 M | $89.71 B |
| 02/04/2025 | $13.98 | $14.13 (1.07%) | $14.23 | $13.97 | 14.65 M | $91.06 B |
| 02/03/2025 | $14.01 | $14.22 (1.5%) | $14.25 | $13.99 | 12.03 M | $91.64 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.
