Petróleo Brasileiro S.A. - Petrobras (BVMF:PETR3)
31.90
-0.10 (-0.31%)
Oct 29, 2025, 4:45 PM GMT-3
BVMF:PETR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 31.88 | 32.31 | 31.65 | 32.00 | 32.00 | 0.09% | 14,154,100 |
| Oct 27, 2025 | 31.99 | 32.03 | 31.50 | 31.97 | 31.97 | 0.69% | 8,703,900 |
| Oct 24, 2025 | 32.01 | 32.28 | 31.61 | 31.75 | 31.75 | -0.72% | 5,149,800 |
| Oct 23, 2025 | 32.41 | 32.66 | 31.89 | 31.98 | 31.98 | 0.72% | 12,605,800 |
| Oct 22, 2025 | 31.68 | 31.88 | 31.27 | 31.75 | 31.75 | 1.67% | 8,759,900 |
| Oct 21, 2025 | 31.75 | 31.76 | 30.96 | 31.23 | 31.23 | -1.05% | 11,621,900 |
| Oct 20, 2025 | 31.55 | 31.69 | 31.19 | 31.56 | 31.56 | -0.25% | 8,129,100 |
| Oct 17, 2025 | 31.46 | 31.88 | 31.34 | 31.64 | 31.64 | 0.48% | 11,956,600 |
| Oct 16, 2025 | 31.64 | 31.76 | 31.39 | 31.49 | 31.49 | -0.79% | 8,110,200 |
| Oct 15, 2025 | 32.20 | 32.36 | 31.62 | 31.74 | 31.74 | -1.40% | 25,664,800 |
| Oct 14, 2025 | 31.97 | 32.67 | 31.91 | 32.19 | 32.19 | -0.06% | 12,550,900 |
| Oct 13, 2025 | 32.19 | 32.28 | 31.91 | 32.21 | 32.21 | 0.94% | 4,739,600 |
| Oct 10, 2025 | 32.10 | 32.10 | 31.74 | 31.91 | 31.91 | -0.75% | 13,162,700 |
| Oct 9, 2025 | 32.57 | 32.83 | 32.08 | 32.15 | 32.15 | -1.35% | 7,071,900 |
| Oct 8, 2025 | 33.07 | 33.12 | 32.47 | 32.59 | 32.59 | -1.00% | 7,646,200 |
| Oct 7, 2025 | 32.75 | 32.92 | 32.29 | 32.92 | 32.92 | 0.12% | 10,257,000 |
| Oct 6, 2025 | 33.31 | 33.34 | 32.76 | 32.88 | 32.88 | -0.57% | 9,766,600 |
| Oct 3, 2025 | 33.41 | 33.64 | 33.04 | 33.07 | 33.07 | -0.75% | 7,076,300 |
| Oct 2, 2025 | 33.74 | 33.74 | 33.15 | 33.32 | 33.32 | -1.24% | 9,953,500 |
| Oct 1, 2025 | 33.77 | 33.90 | 33.52 | 33.74 | 33.74 | -0.12% | 9,510,100 |
| Sep 30, 2025 | 34.25 | 34.42 | 33.34 | 33.78 | 33.78 | -1.57% | 23,647,500 |
| Sep 29, 2025 | 35.11 | 35.28 | 34.11 | 34.32 | 34.32 | -1.89% | 12,887,100 |
| Sep 26, 2025 | 35.32 | 35.76 | 34.85 | 34.98 | 34.98 | -0.63% | 7,818,900 |
| Sep 25, 2025 | 35.78 | 36.02 | 35.13 | 35.20 | 35.20 | -1.76% | 9,525,200 |
| Sep 24, 2025 | 35.29 | 35.84 | 35.01 | 35.83 | 35.83 | 2.55% | 10,875,100 |
| Sep 23, 2025 | 34.18 | 35.10 | 34.09 | 34.94 | 34.94 | 2.64% | 11,811,300 |
| Sep 22, 2025 | 33.50 | 34.10 | 33.35 | 34.04 | 34.04 | 1.07% | 6,264,100 |
| Sep 19, 2025 | 34.13 | 34.23 | 33.38 | 33.68 | 33.68 | -1.46% | 15,727,600 |
| Sep 18, 2025 | 34.44 | 34.45 | 33.64 | 34.18 | 34.18 | -0.75% | 8,971,000 |
| Sep 17, 2025 | 34.15 | 34.49 | 34.02 | 34.44 | 34.44 | 0.76% | 12,977,900 |
| Sep 16, 2025 | 34.30 | 34.39 | 33.90 | 34.18 | 34.18 | -0.18% | 6,493,300 |
| Sep 15, 2025 | 33.81 | 34.29 | 33.57 | 34.24 | 34.24 | 1.45% | 5,569,800 |
| Sep 12, 2025 | 34.03 | 34.53 | 33.70 | 33.75 | 33.75 | -0.88% | 5,744,600 |
| Sep 11, 2025 | 34.26 | 34.36 | 33.93 | 34.05 | 34.05 | -1.05% | 7,470,200 |
| Sep 10, 2025 | 33.57 | 34.47 | 33.45 | 34.41 | 34.41 | 2.56% | 12,417,000 |
| Sep 9, 2025 | 33.33 | 33.81 | 33.24 | 33.55 | 33.55 | 1.08% | 12,015,300 |
| Sep 8, 2025 | 33.15 | 33.42 | 32.90 | 33.19 | 33.19 | 0.88% | 7,155,700 |
| Sep 5, 2025 | 33.62 | 33.63 | 32.52 | 32.90 | 32.90 | -2.26% | 14,906,300 |
| Sep 4, 2025 | 33.32 | 34.00 | 33.32 | 33.66 | 33.66 | 0.48% | 7,736,200 |
| Sep 3, 2025 | 33.50 | 33.93 | 33.21 | 33.50 | 33.50 | -1.06% | 8,603,900 |
| Sep 2, 2025 | 33.32 | 33.95 | 33.32 | 33.86 | 33.86 | 0.77% | 5,112,300 |
| Sep 1, 2025 | 34.05 | 34.05 | 33.51 | 33.60 | 33.60 | -0.44% | 3,439,500 |
| Aug 29, 2025 | 33.44 | 33.87 | 33.39 | 33.75 | 33.75 | 0.81% | 11,106,800 |
| Aug 28, 2025 | 33.33 | 33.65 | 33.17 | 33.48 | 33.48 | 1.21% | 9,971,400 |
| Aug 27, 2025 | 32.84 | 33.19 | 32.81 | 33.08 | 33.08 | 0.58% | 8,777,400 |
| Aug 26, 2025 | 32.89 | 32.94 | 32.52 | 32.89 | 32.89 | -0.51% | 11,908,700 |
| Aug 25, 2025 | 33.08 | 33.34 | 32.98 | 33.06 | 33.06 | 0.12% | 7,161,500 |
| Aug 22, 2025 | 32.24 | 33.02 | 32.15 | 33.02 | 33.02 | 1.13% | 14,179,900 |
| Aug 21, 2025 | 32.68 | 32.85 | 32.36 | 32.65 | 31.98 | -0.09% | 9,574,800 |
| Aug 20, 2025 | 32.53 | 32.83 | 32.51 | 32.68 | 32.01 | 0.83% | 6,860,200 |