Petrobras Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	18.14	18.54	18.00	18.33	18.33	2.06%	12,271,774
Aug 7, 2026	18.74	18.76	17.93	17.96	17.96	-3.02%	28,464,275
Aug 6, 2026	18.66	18.67	18.46	18.52	18.52	0.87%	13,029,022
Aug 5, 2026	18.97	18.98	18.30	18.36	18.36	-1.92%	14,911,413
Aug 4, 2026	18.80	18.90	18.51	18.72	18.72	-1.78%	14,664,607
Aug 3, 2026	19.00	19.22	18.92	19.06	19.06	-1.75%	11,115,172
Jul 31, 2026	19.20	19.46	18.91	19.40	19.40	1.46%	11,462,775
Jul 30, 2026	18.54	19.15	18.54	19.12	19.12	2.85%	14,544,317
Jul 29, 2026	18.69	18.70	18.43	18.59	18.59	2.88%	13,942,444
Jul 28, 2026	18.05	18.45	18.00	18.07	18.07	0.39%	19,013,947
Jul 27, 2026	18.17	18.30	17.96	18.00	18.00	-4.10%	15,133,597
Jul 24, 2026	18.89	19.14	18.71	18.77	18.77	-1.21%	13,880,691
Jul 23, 2026	19.23	19.31	18.96	19.00	19.00	0.58%	13,118,482
Jul 22, 2026	18.77	19.12	18.76	18.89	18.89	1.89%	13,190,798
Jul 21, 2026	18.32	18.55	18.19	18.54	18.54	1.92%	14,337,603
Jul 20, 2026	17.87	18.31	17.78	18.19	18.19	1.22%	13,039,232
Jul 17, 2026	17.75	18.00	17.70	17.97	17.97	2.86%	15,639,925
Jul 16, 2026	17.87	17.90	17.44	17.47	17.47	-2.18%	13,728,276
Jul 15, 2026	17.97	18.01	17.68	17.86	17.86	-0.33%	11,386,147
Jul 14, 2026	18.07	18.16	17.79	17.92	17.92	0.22%	13,021,906
Jul 13, 2026	17.62	17.92	17.57	17.88	17.88	3.23%	20,335,985
Jul 10, 2026	17.14	17.35	17.10	17.32	17.32	1.70%	13,898,744
Jul 9, 2026	17.26	17.28	16.88	17.03	17.03	-1.22%	20,023,286
Jul 8, 2026	17.15	17.29	16.81	17.24	17.24	3.48%	25,860,803
Jul 7, 2026	16.40	16.80	16.34	16.66	16.66	2.46%	20,780,321
Jul 6, 2026	16.17	16.28	16.13	16.26	16.26	0.93%	13,623,114
Jul 2, 2026	16.17	16.45	16.00	16.11	16.11	0.75%	12,147,987
Jul 1, 2026	15.93	16.16	15.86	15.99	15.99	-1.05%	12,926,581
Jun 30, 2026	16.28	16.34	16.12	16.16	16.16	-0.74%	15,243,879
Jun 29, 2026	16.38	16.43	16.22	16.28	16.28	-0.06%	9,073,676
Jun 26, 2026	16.40	16.42	16.25	16.29	16.29	-1.39%	12,172,583
Jun 25, 2026	16.38	16.59	16.19	16.52	16.52	0.43%	9,148,777
Jun 24, 2026	16.51	16.54	16.28	16.45	16.45	-3.41%	14,112,892
Jun 23, 2026	16.79	17.10	16.75	17.03	17.03	0.12%	10,245,752
Jun 22, 2026	16.84	17.01	16.63	17.01	17.01	1.55%	13,221,342
Jun 18, 2026	16.53	16.77	16.22	16.75	16.75	-0.24%	21,332,935
Jun 17, 2026	17.11	17.28	16.77	16.79	16.79	-1.52%	13,204,708
Jun 16, 2026	16.96	17.18	16.93	17.05	17.05	-1.67%	23,643,161
Jun 15, 2026	17.69	17.78	17.29	17.34	17.34	-5.66%	20,663,697
Jun 12, 2026	18.00	18.40	17.93	18.38	18.38	0.77%	10,478,177
Jun 11, 2026	18.27	18.51	18.10	18.24	18.24	0.72%	15,332,160
Jun 10, 2026	17.83	18.35	17.83	18.11	18.11	1.63%	18,230,059
Jun 9, 2026	17.84	17.94	17.67	17.82	17.82	0.39%	15,249,237
Jun 8, 2026	17.80	17.97	17.63	17.75	17.75	-	12,517,069
Jun 5, 2026	17.93	18.06	17.69	17.75	17.75	-1.72%	13,344,307
Jun 4, 2026	17.98	18.14	17.86	18.06	18.06	-0.71%	9,054,986
Jun 3, 2026	18.51	18.57	18.19	18.19	18.19	-1.65%	13,729,197
Jun 2, 2026	18.77	18.90	18.69	18.72	18.49	-0.74%	14,621,578
Jun 1, 2026	18.99	19.20	18.75	18.86	18.63	0.48%	15,403,311
May 29, 2026	18.67	18.80	18.51	18.77	18.54	-0.32%	16,615,196