Petróleo Brasileiro S.A. ...

13.99
-0.40 (-2.78%)
At close: Apr 03, 2025, 3:59 PM
13.77
-1.61%
Pre-market: Apr 04, 2025, 05:01 AM EDT

Petróleo Brasileiro S.A. - Petrobras Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 13.97 14.20 13.94 14.01 -0.38 -2.64% 22,153,515
Apr 2, 2025 14.35 14.43 14.27 14.39 -0.07 -0.48% 9,399,311
Apr 1, 2025 14.38 14.89 14.37 14.46 0.12 0.84% 26,465,124
Mar 31, 2025 14.32 14.53 14.18 14.34 -0.04 -0.28% 15,328,200
Mar 28, 2025 14.43 14.51 14.13 14.38 -0.01 -0.07% 13,874,800
Mar 27, 2025 14.30 14.56 14.30 14.39 0.06 0.42% 9,928,031
Mar 26, 2025 14.31 14.48 14.29 14.33 0.06 0.42% 8,258,100
Mar 25, 2025 14.08 14.60 14.08 14.27 0.30 2.15% 24,015,704
Mar 24, 2025 14.05 14.16 13.90 13.97 -0.19 -1.34% 11,860,006
Mar 21, 2025 13.99 14.30 13.91 14.16 0.13 0.93% 38,991,245
Mar 20, 2025 13.97 14.30 13.83 14.03 0.00 0.00% 40,793,642
Mar 19, 2025 13.88 14.12 13.85 14.03 0.15 1.08% 14,381,100
Mar 18, 2025 13.93 13.95 13.77 13.88 -0.02 -0.14% 9,539,133
Mar 17, 2025 13.57 13.99 13.52 13.90 0.47 3.50% 19,904,300
Mar 14, 2025 12.87 13.50 12.84 13.43 0.70 5.50% 25,623,523
Mar 13, 2025 12.67 12.90 12.62 12.73 0.06 0.47% 14,733,126
Mar 12, 2025 12.59 12.74 12.51 12.67 0.06 0.48% 16,002,949
Mar 11, 2025 12.76 12.82 12.45 12.61 -0.17 -1.33% 15,933,800
Mar 10, 2025 12.87 12.91 12.62 12.78 -0.19 -1.46% 16,506,700
Mar 7, 2025 12.85 13.04 12.78 12.97 0.12 0.93% 17,513,400
Mar 6, 2025 12.96 13.00 12.79 12.85 -0.12 -0.93% 13,181,813
Mar 5, 2025 13.08 13.15 12.76 12.97 0.01 0.08% 20,139,837
Mar 4, 2025 13.04 13.09 12.69 12.96 -0.18 -1.37% 18,112,900
Mar 3, 2025 13.44 13.73 13.06 13.14 -0.21 -1.57% 16,642,404
Feb 28, 2025 13.27 13.53 13.20 13.35 -0.16 -1.18% 25,702,007
Feb 27, 2025 13.66 13.72 12.91 13.51 -0.81 -5.66% 62,500,300
Feb 26, 2025 14.40 14.42 14.27 14.32 -0.12 -0.83% 14,101,000
Feb 25, 2025 14.63 14.67 14.38 14.44 -0.11 -0.76% 12,996,927
Feb 24, 2025 14.76 14.78 14.50 14.55 -0.21 -1.42% 21,804,208
Feb 21, 2025 14.91 14.95 14.71 14.76 -0.16 -1.07% 12,841,300
Feb 20, 2025 14.87 14.98 14.78 14.92 0.09 0.61% 14,469,547
Feb 19, 2025 14.76 14.98 14.76 14.83 0.07 0.47% 13,178,600
Feb 18, 2025 14.58 14.85 14.56 14.76 0.44 3.07% 19,504,800
Feb 14, 2025 13.95 14.45 13.92 14.32 0.61 4.45% 20,755,629
Feb 13, 2025 13.50 13.75 13.49 13.71 0.02 0.15% 9,945,135
Feb 12, 2025 13.80 13.86 13.62 13.69 -0.31 -2.21% 13,678,933
Feb 11, 2025 14.00 14.00 13.79 14.00 0.11 0.79% 16,452,400
Feb 10, 2025 13.82 13.96 13.80 13.89 0.17 1.24% 10,602,204
Feb 7, 2025 13.91 13.93 13.62 13.72 -0.15 -1.08% 16,505,814
Feb 6, 2025 14.00 14.06 13.83 13.87 -0.05 -0.36% 15,006,517
Feb 5, 2025 13.99 14.03 13.88 13.92 -0.21 -1.49% 10,368,032
Feb 4, 2025 13.98 14.23 13.97 14.13 -0.09 -0.63% 14,645,000
Feb 3, 2025 14.01 14.25 13.99 14.22 0.01 0.07% 12,032,600
Jan 31, 2025 14.25 14.56 14.14 14.21 0.08 0.57% 20,051,600
Jan 30, 2025 13.77 14.18 13.77 14.13 0.24 1.73% 11,700,724
Jan 29, 2025 13.82 13.98 13.79 13.89 -0.06 -0.43% 9,070,400
Jan 28, 2025 13.95 14.01 13.78 13.95 0.07 0.50% 12,208,916
Jan 27, 2025 13.80 13.96 13.69 13.88 0.15 1.09% 11,919,311
Jan 24, 2025 13.75 13.84 13.68 13.73 -0.07 -0.51% 7,894,400
Jan 23, 2025 14.01 14.01 13.74 13.80 -0.07 -0.50% 10,526,800