Skip to main content
logo
Petróleo Brasileiro S.A. - Petrobras (LON:0KHP)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
25.83
+0.11 (0.43%)
At close: Oct 21, 2026

LON:0KHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202625.4726.1825.4725.8325.830.43%20,912
Oct 20, 202625.5926.1825.3225.7225.720.19%28,229
Oct 19, 202626.1926.1925.4625.6725.67-1.12%32,092
Oct 16, 202625.2425.9925.0025.9625.961.56%47,249
Oct 15, 202625.9426.1325.4625.5625.56-1.41%30,780
Oct 14, 202625.4825.9525.2925.9325.932.15%32,008
Oct 13, 202625.4025.5824.9825.3825.380.12%33,047
Oct 12, 202625.3325.8025.0025.3525.35-0.16%45,001
Oct 9, 202624.7125.5924.2625.3925.392.59%55,886
Oct 8, 202624.1924.8423.7524.7524.752.49%58,417
Oct 7, 202623.8424.1723.6124.1524.150.51%42,505
Oct 6, 202624.0224.2923.5024.0324.03-2.22%71,504
Oct 5, 202621.9024.7421.5624.5724.5714.50%381,397
Oct 2, 202621.0521.4620.5621.4621.462.23%40,879
Oct 1, 202620.9021.3520.6920.9920.99-1.36%78,558
Sep 30, 202620.7421.3420.4021.2821.283.50%11,301
Sep 29, 202620.7220.8920.2320.5620.56-1.06%36,468
Sep 28, 202620.5920.9120.3520.7820.781.96%47,304
Sep 25, 202620.7721.1020.2020.3820.38-2.91%22,784
Sep 24, 202621.1821.4220.9420.9920.99-0.47%18,146
Sep 23, 202620.8021.4120.7121.0921.092.18%39,218
Sep 22, 202620.7120.9720.2520.6420.64-0.48%140,395
Sep 21, 202620.8020.9420.5420.7420.74-0.58%55,991
Sep 18, 202620.8120.9920.6220.8620.86-0.80%135,527
Sep 17, 202620.9721.1120.6121.0321.03-0.61%23,030
Sep 16, 202621.7722.0020.9121.1621.16-2.90%37,645
Sep 15, 202621.2421.9921.0521.7921.793.17%81,121
Sep 14, 202621.3621.5021.0021.1221.120.72%38,945
Sep 11, 202621.4021.4820.9420.9720.97-2.01%32,081
Sep 10, 202620.9321.5820.6921.4021.402.06%50,494
Sep 9, 202620.9221.2620.8020.9720.970.75%29,067
Sep 8, 202620.1221.0220.1220.8120.812.98%36,784
Sep 4, 202620.5320.5820.1420.2120.21-1.80%70,600
Sep 3, 202620.8321.3020.4720.5820.58-1.67%96,227
Sep 2, 202620.2420.9520.1020.9320.933.31%99,249
Sep 1, 202619.4420.3019.2820.2620.265.36%92,393
Aug 31, 202618.6019.4818.6019.2319.234.45%92,336
Aug 28, 202618.3818.4118.1218.4118.410.38%40,334
Aug 27, 202617.8118.3417.5518.3418.342.40%29,286
Aug 26, 202617.7018.0917.5617.9117.910.68%34,022
Aug 25, 202618.2018.3017.7017.7917.79-1.87%130,143
Aug 24, 202619.3019.3018.4118.5718.13-3.33%44,221
Aug 21, 202619.0319.2618.9619.2118.750.74%27,223
Aug 20, 202618.5919.2618.5719.0718.622.08%78,723
Aug 19, 202618.3318.9518.2118.6818.242.30%44,128
Aug 18, 202618.3518.5418.1218.2617.830.22%19,240
Aug 17, 202618.2918.2917.8818.2217.791.79%31,490
Aug 14, 202617.9718.2317.8517.9017.47-0.17%31,699
Aug 13, 202617.8717.9717.6017.9317.50-28,278
Aug 12, 202617.9818.1817.7217.9317.50-21,109