Petróleo Brasileiro S.A. - Petrobras (BVMF:PETR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
31.90
-0.10 (-0.31%)
Oct 29, 2025, 4:45 PM GMT-3

BVMF:PETR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202531.8832.3131.6532.0032.000.09%14,154,100
Oct 27, 202531.9932.0331.5031.9731.970.69%8,703,900
Oct 24, 202532.0132.2831.6131.7531.75-0.72%5,149,800
Oct 23, 202532.4132.6631.8931.9831.980.72%12,605,800
Oct 22, 202531.6831.8831.2731.7531.751.67%8,759,900
Oct 21, 202531.7531.7630.9631.2331.23-1.05%11,621,900
Oct 20, 202531.5531.6931.1931.5631.56-0.25%8,129,100
Oct 17, 202531.4631.8831.3431.6431.640.48%11,956,600
Oct 16, 202531.6431.7631.3931.4931.49-0.79%8,110,200
Oct 15, 202532.2032.3631.6231.7431.74-1.40%25,664,800
Oct 14, 202531.9732.6731.9132.1932.19-0.06%12,550,900
Oct 13, 202532.1932.2831.9132.2132.210.94%4,739,600
Oct 10, 202532.1032.1031.7431.9131.91-0.75%13,162,700
Oct 9, 202532.5732.8332.0832.1532.15-1.35%7,071,900
Oct 8, 202533.0733.1232.4732.5932.59-1.00%7,646,200
Oct 7, 202532.7532.9232.2932.9232.920.12%10,257,000
Oct 6, 202533.3133.3432.7632.8832.88-0.57%9,766,600
Oct 3, 202533.4133.6433.0433.0733.07-0.75%7,076,300
Oct 2, 202533.7433.7433.1533.3233.32-1.24%9,953,500
Oct 1, 202533.7733.9033.5233.7433.74-0.12%9,510,100
Sep 30, 202534.2534.4233.3433.7833.78-1.57%23,647,500
Sep 29, 202535.1135.2834.1134.3234.32-1.89%12,887,100
Sep 26, 202535.3235.7634.8534.9834.98-0.63%7,818,900
Sep 25, 202535.7836.0235.1335.2035.20-1.76%9,525,200
Sep 24, 202535.2935.8435.0135.8335.832.55%10,875,100
Sep 23, 202534.1835.1034.0934.9434.942.64%11,811,300
Sep 22, 202533.5034.1033.3534.0434.041.07%6,264,100
Sep 19, 202534.1334.2333.3833.6833.68-1.46%15,727,600
Sep 18, 202534.4434.4533.6434.1834.18-0.75%8,971,000
Sep 17, 202534.1534.4934.0234.4434.440.76%12,977,900
Sep 16, 202534.3034.3933.9034.1834.18-0.18%6,493,300
Sep 15, 202533.8134.2933.5734.2434.241.45%5,569,800
Sep 12, 202534.0334.5333.7033.7533.75-0.88%5,744,600
Sep 11, 202534.2634.3633.9334.0534.05-1.05%7,470,200
Sep 10, 202533.5734.4733.4534.4134.412.56%12,417,000
Sep 9, 202533.3333.8133.2433.5533.551.08%12,015,300
Sep 8, 202533.1533.4232.9033.1933.190.88%7,155,700
Sep 5, 202533.6233.6332.5232.9032.90-2.26%14,906,300
Sep 4, 202533.3234.0033.3233.6633.660.48%7,736,200
Sep 3, 202533.5033.9333.2133.5033.50-1.06%8,603,900
Sep 2, 202533.3233.9533.3233.8633.860.77%5,112,300
Sep 1, 202534.0534.0533.5133.6033.60-0.44%3,439,500
Aug 29, 202533.4433.8733.3933.7533.750.81%11,106,800
Aug 28, 202533.3333.6533.1733.4833.481.21%9,971,400
Aug 27, 202532.8433.1932.8133.0833.080.58%8,777,400
Aug 26, 202532.8932.9432.5232.8932.89-0.51%11,908,700
Aug 25, 202533.0833.3432.9833.0633.060.12%7,161,500
Aug 22, 202532.2433.0232.1533.0233.021.13%14,179,900
Aug 21, 202532.6832.8532.3632.6531.98-0.09%9,574,800
Aug 20, 202532.5332.8332.5132.6832.010.83%6,860,200