Petróleo Brasileiro S.A. - Petrobras (BVMF:PETR3)
Brazil
· Delayed Price · Currency is BRL 32.84
-1.54 (-4.48%)
At close: Dec 5, 2025
BVMF:PETR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.49 | 34.73 | 32.84 | 32.84 | 32.84 | -4.48% | 21,250,900 |
| Dec 4, 2025 | 34.45 | 34.51 | 34.07 | 34.38 | 34.38 | 0.56% | 12,159,000 |
| Dec 3, 2025 | 33.99 | 34.34 | 33.88 | 34.19 | 34.19 | 1.24% | 8,279,700 |
| Dec 2, 2025 | 33.72 | 33.90 | 33.06 | 33.77 | 33.77 | 0.54% | 8,138,300 |
| Dec 1, 2025 | 33.50 | 33.99 | 33.20 | 33.59 | 33.59 | 0.63% | 9,948,900 |
| Nov 28, 2025 | 33.93 | 34.09 | 32.96 | 33.38 | 33.38 | -2.45% | 11,125,100 |
| Nov 27, 2025 | 34.00 | 34.22 | 33.93 | 34.22 | 34.22 | 0.80% | 3,335,600 |
| Nov 26, 2025 | 34.12 | 34.31 | 33.84 | 33.95 | 33.95 | -0.32% | 10,854,400 |
| Nov 25, 2025 | 34.17 | 34.32 | 33.89 | 34.06 | 34.06 | -0.96% | 7,533,800 |
| Nov 24, 2025 | 34.53 | 34.79 | 34.25 | 34.39 | 34.39 | -0.49% | 21,154,800 |
| Nov 21, 2025 | 34.56 | 34.79 | 34.37 | 34.56 | 34.56 | -0.86% | 12,755,700 |
| Nov 19, 2025 | 34.58 | 35.06 | 34.45 | 34.86 | 34.86 | -0.26% | 12,348,600 |
| Nov 18, 2025 | 34.70 | 35.12 | 34.57 | 34.95 | 34.95 | - | 9,488,000 |
| Nov 17, 2025 | 34.93 | 35.23 | 34.82 | 34.95 | 34.95 | 0.06% | 6,983,900 |
| Nov 14, 2025 | 34.75 | 35.28 | 34.63 | 34.93 | 34.93 | 0.78% | 7,262,200 |
| Nov 13, 2025 | 34.47 | 35.02 | 34.39 | 34.66 | 34.66 | 0.90% | 10,467,100 |
| Nov 12, 2025 | 35.30 | 35.43 | 33.98 | 34.35 | 34.35 | -2.99% | 17,882,500 |
| Nov 11, 2025 | 34.88 | 35.84 | 34.73 | 35.41 | 35.41 | 2.40% | 16,377,000 |
| Nov 10, 2025 | 34.33 | 34.83 | 34.00 | 34.58 | 34.58 | 0.88% | 9,396,800 |
| Nov 7, 2025 | 33.01 | 34.29 | 32.51 | 34.28 | 34.28 | 4.83% | 19,730,600 |
| Nov 6, 2025 | 32.74 | 33.07 | 32.56 | 32.70 | 32.70 | 0.09% | 12,473,000 |
| Nov 5, 2025 | 32.09 | 32.86 | 31.97 | 32.67 | 32.67 | 1.81% | 15,054,100 |
| Nov 4, 2025 | 31.61 | 32.09 | 31.45 | 32.09 | 32.09 | 0.94% | 9,486,300 |
| Nov 3, 2025 | 31.82 | 32.27 | 31.51 | 31.79 | 31.79 | 0.89% | 9,576,200 |
| Oct 31, 2025 | 31.73 | 31.86 | 31.26 | 31.51 | 31.51 | -0.47% | 8,861,400 |
| Oct 30, 2025 | 31.80 | 32.08 | 31.47 | 31.66 | 31.66 | -0.88% | 9,623,900 |
| Oct 29, 2025 | 32.10 | 32.10 | 31.69 | 31.94 | 31.94 | -0.19% | 9,626,600 |
| Oct 28, 2025 | 31.88 | 32.31 | 31.65 | 32.00 | 32.00 | 0.09% | 14,151,600 |
| Oct 27, 2025 | 31.99 | 32.03 | 31.50 | 31.97 | 31.97 | 0.69% | 8,694,800 |
| Oct 24, 2025 | 32.01 | 32.28 | 31.61 | 31.75 | 31.75 | -0.72% | 5,147,200 |
| Oct 23, 2025 | 32.41 | 32.66 | 31.89 | 31.98 | 31.98 | 0.72% | 12,593,300 |
| Oct 22, 2025 | 31.68 | 31.88 | 31.27 | 31.75 | 31.75 | 1.67% | 8,756,800 |
| Oct 21, 2025 | 31.75 | 31.76 | 30.96 | 31.23 | 31.23 | -1.05% | 11,598,500 |
| Oct 20, 2025 | 31.55 | 31.69 | 31.19 | 31.56 | 31.56 | -0.25% | 8,098,500 |
| Oct 17, 2025 | 31.46 | 31.88 | 31.34 | 31.64 | 31.64 | 0.48% | 11,936,900 |
| Oct 16, 2025 | 31.64 | 31.76 | 31.39 | 31.49 | 31.49 | -0.79% | 8,044,900 |
| Oct 15, 2025 | 32.20 | 32.36 | 31.62 | 31.74 | 31.74 | -1.40% | 25,652,400 |
| Oct 14, 2025 | 31.97 | 32.67 | 31.91 | 32.19 | 32.19 | -0.06% | 12,550,000 |
| Oct 13, 2025 | 32.19 | 32.28 | 31.91 | 32.21 | 32.21 | 0.94% | 4,728,000 |
| Oct 10, 2025 | 32.10 | 32.10 | 31.74 | 31.91 | 31.91 | -0.75% | 13,148,700 |
| Oct 9, 2025 | 32.57 | 32.83 | 32.08 | 32.15 | 32.15 | -1.35% | 7,050,400 |
| Oct 8, 2025 | 33.07 | 33.12 | 32.47 | 32.59 | 32.59 | -1.00% | 7,637,200 |
| Oct 7, 2025 | 32.75 | 32.92 | 32.29 | 32.92 | 32.92 | 0.12% | 10,200,700 |
| Oct 6, 2025 | 33.31 | 33.34 | 32.76 | 32.88 | 32.88 | -0.57% | 9,753,600 |
| Oct 3, 2025 | 33.41 | 33.64 | 33.04 | 33.07 | 33.07 | -0.75% | 7,059,500 |
| Oct 2, 2025 | 33.74 | 33.74 | 33.15 | 33.32 | 33.32 | -1.24% | 9,948,800 |
| Oct 1, 2025 | 33.77 | 33.90 | 33.52 | 33.74 | 33.74 | -0.12% | 9,504,900 |
| Sep 30, 2025 | 34.25 | 34.42 | 33.34 | 33.78 | 33.78 | -1.57% | 23,643,100 |
| Sep 29, 2025 | 35.11 | 35.28 | 34.11 | 34.32 | 34.32 | -1.89% | 12,875,300 |
| Sep 26, 2025 | 35.32 | 35.76 | 34.85 | 34.98 | 34.98 | -0.63% | 7,818,700 |
| Sep 25, 2025 | 35.78 | 36.02 | 35.13 | 35.20 | 35.20 | -1.76% | 9,521,100 |
| Sep 24, 2025 | 35.29 | 35.84 | 35.01 | 35.83 | 35.83 | 2.55% | 10,867,700 |
| Sep 23, 2025 | 34.18 | 35.10 | 34.09 | 34.94 | 34.94 | 2.64% | 11,801,900 |
| Sep 22, 2025 | 33.50 | 34.10 | 33.35 | 34.04 | 34.04 | 1.07% | 5,877,700 |
| Sep 19, 2025 | 34.13 | 34.23 | 33.38 | 33.68 | 33.68 | -1.46% | 15,724,600 |
| Sep 18, 2025 | 34.44 | 34.45 | 33.64 | 34.18 | 34.18 | -0.75% | 8,951,700 |
| Sep 17, 2025 | 34.15 | 34.49 | 34.02 | 34.44 | 34.44 | 0.76% | 12,970,000 |
| Sep 16, 2025 | 34.30 | 34.39 | 33.90 | 34.18 | 34.18 | -0.18% | 6,490,500 |
| Sep 15, 2025 | 33.81 | 34.29 | 33.57 | 34.24 | 34.24 | 1.45% | 5,563,500 |
| Sep 12, 2025 | 34.03 | 34.53 | 33.70 | 33.75 | 33.75 | -0.88% | 5,738,200 |
| Sep 11, 2025 | 34.26 | 34.36 | 33.93 | 34.05 | 34.05 | -1.05% | 7,467,900 |
| Sep 10, 2025 | 33.57 | 34.47 | 33.45 | 34.41 | 34.41 | 2.56% | 12,396,100 |
| Sep 9, 2025 | 33.33 | 33.81 | 33.24 | 33.55 | 33.55 | 1.08% | 12,011,400 |
| Sep 8, 2025 | 33.15 | 33.42 | 32.90 | 33.19 | 33.19 | 0.88% | 7,147,800 |
| Sep 5, 2025 | 33.62 | 33.63 | 32.52 | 32.90 | 32.90 | -2.26% | 14,903,300 |
| Sep 4, 2025 | 33.32 | 34.00 | 33.32 | 33.66 | 33.66 | 0.48% | 7,733,500 |
| Sep 3, 2025 | 33.50 | 33.93 | 33.21 | 33.50 | 33.50 | -1.06% | 8,602,200 |
| Sep 2, 2025 | 33.32 | 33.95 | 33.32 | 33.86 | 33.86 | 0.77% | 5,109,200 |
| Sep 1, 2025 | 34.05 | 34.05 | 33.51 | 33.60 | 33.60 | -0.44% | 3,438,000 |
| Aug 29, 2025 | 33.44 | 33.87 | 33.39 | 33.75 | 33.75 | 0.81% | 11,054,700 |
| Aug 28, 2025 | 33.33 | 33.65 | 33.17 | 33.48 | 33.48 | 1.21% | 9,933,700 |
| Aug 27, 2025 | 32.84 | 33.19 | 32.81 | 33.08 | 33.08 | 0.58% | 8,771,400 |
| Aug 26, 2025 | 32.89 | 32.94 | 32.52 | 32.89 | 32.89 | -0.51% | 11,895,800 |
| Aug 25, 2025 | 33.08 | 33.34 | 32.98 | 33.06 | 33.06 | 0.12% | 7,135,200 |
| Aug 22, 2025 | 32.24 | 33.02 | 32.15 | 33.02 | 33.02 | 1.13% | 14,176,700 |
| Aug 21, 2025 | 32.68 | 32.85 | 32.36 | 32.65 | 31.98 | -0.09% | 9,564,300 |
| Aug 20, 2025 | 32.53 | 32.83 | 32.51 | 32.68 | 32.01 | 0.83% | 6,778,100 |
| Aug 19, 2025 | 32.51 | 32.87 | 32.34 | 32.41 | 31.74 | -1.37% | 10,909,200 |
| Aug 18, 2025 | 32.68 | 33.10 | 32.46 | 32.86 | 32.18 | 0.80% | 9,345,300 |
| Aug 15, 2025 | 32.53 | 32.62 | 32.20 | 32.60 | 31.93 | -0.09% | 8,741,300 |
| Aug 14, 2025 | 32.73 | 32.87 | 32.38 | 32.63 | 31.96 | -0.94% | 7,391,100 |
| Aug 13, 2025 | 32.91 | 33.14 | 32.67 | 32.94 | 32.26 | -0.48% | 8,977,000 |
| Aug 12, 2025 | 33.07 | 33.57 | 32.88 | 33.10 | 32.42 | 0.52% | 6,490,200 |
| Aug 11, 2025 | 33.00 | 33.36 | 32.87 | 32.93 | 32.25 | 0.46% | 8,118,600 |
| Aug 8, 2025 | 34.73 | 34.93 | 32.78 | 32.78 | 32.11 | -7.95% | 34,620,400 |
| Aug 7, 2025 | 35.60 | 36.02 | 35.43 | 35.61 | 34.88 | 0.71% | 7,058,100 |
| Aug 6, 2025 | 35.86 | 36.26 | 35.16 | 35.36 | 34.63 | -0.23% | 10,968,500 |
| Aug 5, 2025 | 35.20 | 35.57 | 35.03 | 35.44 | 34.71 | 0.80% | 6,119,200 |
| Aug 4, 2025 | 35.18 | 35.29 | 34.93 | 35.16 | 34.44 | -0.34% | 4,625,300 |
| Aug 1, 2025 | 36.17 | 36.17 | 34.95 | 35.28 | 34.55 | -1.42% | 5,712,700 |
| Jul 31, 2025 | 35.50 | 35.96 | 35.50 | 35.79 | 35.05 | -0.56% | 9,045,000 |
| Jul 30, 2025 | 35.57 | 36.13 | 35.36 | 35.99 | 35.25 | 1.12% | 10,595,300 |
| Jul 29, 2025 | 35.20 | 35.80 | 35.00 | 35.59 | 34.86 | 1.63% | 8,500,600 |
| Jul 28, 2025 | 35.11 | 35.63 | 34.54 | 35.02 | 34.30 | -0.06% | 12,192,000 |
| Jul 25, 2025 | 34.95 | 35.20 | 34.87 | 35.04 | 34.32 | 0.46% | 4,858,900 |
| Jul 24, 2025 | 34.84 | 34.99 | 34.60 | 34.88 | 34.16 | 0.11% | 7,157,200 |
| Jul 23, 2025 | 33.97 | 35.02 | 33.97 | 34.84 | 34.12 | 2.23% | 4,535,200 |
| Jul 22, 2025 | 33.80 | 34.55 | 33.61 | 34.08 | 33.38 | 1.04% | 11,685,200 |
| Jul 21, 2025 | 33.68 | 34.02 | 33.38 | 33.73 | 33.04 | 0.27% | 5,640,500 |
| Jul 18, 2025 | 34.05 | 34.29 | 33.09 | 33.64 | 32.95 | -1.49% | 17,203,300 |