Petróleo Brasileiro S.A. - Petrobras (BVMF:PETR4)
Brazil
· Delayed Price · Currency is BRL · Preferred Stock40.69
+0.19 (0.47%)
Mar 5, 2026, 6:51 PM GMT-3
BVMF:PETR4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 40.53 | 40.77 | 39.98 | 40.69 | 40.69 | 0.47% | 53,079,000 |
| Mar 4, 2026 | 40.95 | 41.17 | 39.93 | 40.50 | 40.50 | -1.10% | 50,915,600 |
| Mar 3, 2026 | 41.70 | 42.00 | 40.75 | 40.95 | 40.95 | -0.44% | 93,893,800 |
| Mar 2, 2026 | 41.30 | 41.53 | 40.52 | 41.13 | 41.13 | 4.58% | 83,817,000 |
| Feb 27, 2026 | 39.92 | 40.27 | 39.33 | 39.33 | 39.33 | -0.71% | 38,721,000 |
| Feb 26, 2026 | 39.30 | 39.80 | 38.97 | 39.61 | 39.61 | 0.10% | 29,919,100 |
| Feb 25, 2026 | 39.94 | 39.97 | 39.03 | 39.57 | 39.57 | - | 25,812,300 |
| Feb 24, 2026 | 38.86 | 39.66 | 38.86 | 39.57 | 39.57 | 2.54% | 43,263,600 |
| Feb 23, 2026 | 37.97 | 39.25 | 37.85 | 38.59 | 38.59 | 1.63% | 55,061,500 |
| Feb 20, 2026 | 37.67 | 37.97 | 37.45 | 37.97 | 37.97 | 0.42% | 51,703,600 |
| Feb 19, 2026 | 37.50 | 38.24 | 37.44 | 37.81 | 37.81 | 1.67% | 48,355,000 |
| Feb 18, 2026 | 37.07 | 37.39 | 36.85 | 37.19 | 37.19 | 0.81% | 32,276,700 |
| Feb 13, 2026 | 37.16 | 37.16 | 36.53 | 36.89 | 36.89 | -0.59% | 27,479,800 |
| Feb 12, 2026 | 38.05 | 38.05 | 36.80 | 37.11 | 37.11 | -2.55% | 39,856,000 |
| Feb 11, 2026 | 37.73 | 38.46 | 37.69 | 38.08 | 38.08 | 1.95% | 55,860,700 |
| Feb 10, 2026 | 37.32 | 37.58 | 36.91 | 37.35 | 37.35 | 0.08% | 24,585,300 |
| Feb 9, 2026 | 36.66 | 37.45 | 36.55 | 37.32 | 37.32 | 1.83% | 27,089,800 |
| Feb 6, 2026 | 37.21 | 37.27 | 36.45 | 36.65 | 36.65 | -0.95% | 27,658,400 |
| Feb 5, 2026 | 37.40 | 37.61 | 36.90 | 37.00 | 37.00 | -1.39% | 35,933,100 |
| Feb 4, 2026 | 37.45 | 37.72 | 36.97 | 37.52 | 37.52 | -0.16% | 37,955,800 |
| Feb 3, 2026 | 37.51 | 38.32 | 37.14 | 37.58 | 37.58 | 0.91% | 57,152,800 |
| Feb 2, 2026 | 36.85 | 37.24 | 36.62 | 37.24 | 37.24 | -1.38% | 38,477,700 |
| Jan 30, 2026 | 37.23 | 37.98 | 37.02 | 37.76 | 37.76 | 0.16% | 45,761,300 |
| Jan 29, 2026 | 38.00 | 38.58 | 37.56 | 37.70 | 37.70 | 0.96% | 58,722,800 |
| Jan 28, 2026 | 36.55 | 37.44 | 36.50 | 37.34 | 37.34 | 3.35% | 46,054,700 |
| Jan 27, 2026 | 35.51 | 36.45 | 35.37 | 36.13 | 36.13 | 2.18% | 47,265,800 |
| Jan 26, 2026 | 35.37 | 35.70 | 35.04 | 35.36 | 35.36 | 0.91% | 39,869,600 |
| Jan 23, 2026 | 33.95 | 35.48 | 33.88 | 35.04 | 35.04 | 4.35% | 68,581,700 |
| Jan 22, 2026 | 33.38 | 34.13 | 33.26 | 33.58 | 33.58 | 0.45% | 71,516,300 |
| Jan 21, 2026 | 32.50 | 33.55 | 32.43 | 33.43 | 33.43 | 3.53% | 93,270,900 |
| Jan 20, 2026 | 32.17 | 32.52 | 31.94 | 32.29 | 32.29 | 0.37% | 26,300,000 |
| Jan 19, 2026 | 31.96 | 32.21 | 31.91 | 32.17 | 32.17 | 0.41% | 12,852,900 |
| Jan 16, 2026 | 31.95 | 32.20 | 31.88 | 32.04 | 32.04 | 0.79% | 70,884,000 |
| Jan 15, 2026 | 31.50 | 31.93 | 31.44 | 31.79 | 31.79 | -0.63% | 26,456,600 |
| Jan 14, 2026 | 31.35 | 32.53 | 31.20 | 31.99 | 31.99 | 2.73% | 82,309,300 |
| Jan 13, 2026 | 30.36 | 31.32 | 30.36 | 31.14 | 31.14 | 2.57% | 54,097,100 |
| Jan 12, 2026 | 30.30 | 30.57 | 30.21 | 30.36 | 30.36 | 0.20% | 18,947,400 |
| Jan 9, 2026 | 30.17 | 30.74 | 30.14 | 30.30 | 30.30 | 0.33% | 27,959,000 |
| Jan 8, 2026 | 29.91 | 30.34 | 29.79 | 30.20 | 30.20 | 1.24% | 34,125,800 |
| Jan 7, 2026 | 29.67 | 29.83 | 29.53 | 29.83 | 29.83 | 0.64% | 28,132,900 |
| Jan 6, 2026 | 30.37 | 30.43 | 29.62 | 29.64 | 29.64 | -1.85% | 38,095,000 |
| Jan 5, 2026 | 30.70 | 30.77 | 29.73 | 30.20 | 30.20 | -1.66% | 48,211,400 |
| Jan 2, 2026 | 30.96 | 30.96 | 30.36 | 30.71 | 30.71 | -0.36% | 21,602,200 |
| Dec 30, 2025 | 30.80 | 30.96 | 30.65 | 30.82 | 30.82 | 0.29% | 16,880,600 |
| Dec 29, 2025 | 30.56 | 30.81 | 30.52 | 30.73 | 30.73 | 1.05% | 20,588,100 |
| Dec 26, 2025 | 30.31 | 30.43 | 30.12 | 30.41 | 30.41 | 0.33% | 20,168,200 |
| Dec 23, 2025 | 30.55 | 30.57 | 30.20 | 30.31 | 30.31 | -2.54% | 35,703,900 |
| Dec 22, 2025 | 31.25 | 31.53 | 31.10 | 31.10 | 30.16 | 0.29% | 35,896,900 |
| Dec 19, 2025 | 31.07 | 31.24 | 30.97 | 31.01 | 30.07 | 0.36% | 45,683,500 |
| Dec 18, 2025 | 31.20 | 31.28 | 30.83 | 30.90 | 29.96 | -0.58% | 34,311,000 |
| Dec 17, 2025 | 30.86 | 31.08 | 30.82 | 31.08 | 30.14 | 1.11% | 39,337,100 |
| Dec 16, 2025 | 31.53 | 31.53 | 30.61 | 30.74 | 29.81 | -3.03% | 52,661,900 |
| Dec 15, 2025 | 31.68 | 31.90 | 31.59 | 31.70 | 30.74 | 0.35% | 31,898,900 |
| Dec 12, 2025 | 31.41 | 31.72 | 31.34 | 31.59 | 30.63 | 1.06% | 39,642,000 |
| Dec 11, 2025 | 31.88 | 31.90 | 31.25 | 31.26 | 30.31 | -2.13% | 65,201,500 |
| Dec 10, 2025 | 31.88 | 31.99 | 31.54 | 31.94 | 30.97 | 0.25% | 22,123,700 |
| Dec 9, 2025 | 31.61 | 31.90 | 31.33 | 31.86 | 30.89 | 0.63% | 23,863,000 |
| Dec 8, 2025 | 31.57 | 31.99 | 31.49 | 31.66 | 30.70 | 0.92% | 30,271,600 |
| Dec 5, 2025 | 32.50 | 32.91 | 31.37 | 31.37 | 30.42 | -3.54% | 74,405,500 |
| Dec 4, 2025 | 32.49 | 32.75 | 32.45 | 32.52 | 31.53 | 0.65% | 33,009,700 |
| Dec 3, 2025 | 32.15 | 32.50 | 32.15 | 32.31 | 31.33 | 0.75% | 36,630,000 |
| Dec 2, 2025 | 31.93 | 32.07 | 31.44 | 32.07 | 31.10 | 0.69% | 25,524,100 |
| Dec 1, 2025 | 31.95 | 32.17 | 31.57 | 31.85 | 30.88 | 0.19% | 29,489,100 |
| Nov 28, 2025 | 32.27 | 32.31 | 31.29 | 31.79 | 30.83 | -1.88% | 60,395,900 |
| Nov 27, 2025 | 32.28 | 32.40 | 32.20 | 32.40 | 31.42 | 0.53% | 16,087,400 |
| Nov 26, 2025 | 32.38 | 32.41 | 32.10 | 32.23 | 31.25 | -0.15% | 25,042,100 |
| Nov 25, 2025 | 32.35 | 32.44 | 32.09 | 32.28 | 31.30 | -0.80% | 28,431,100 |
| Nov 24, 2025 | 32.56 | 32.75 | 32.36 | 32.54 | 31.55 | -0.09% | 38,665,600 |
| Nov 21, 2025 | 32.56 | 32.74 | 32.36 | 32.57 | 31.58 | -0.76% | 40,821,500 |
| Nov 19, 2025 | 32.80 | 32.98 | 32.54 | 32.82 | 31.82 | -0.52% | 48,719,300 |
| Nov 18, 2025 | 32.70 | 33.17 | 32.67 | 32.99 | 31.99 | 0.33% | 26,520,500 |
| Nov 17, 2025 | 32.76 | 33.08 | 32.73 | 32.88 | 31.88 | 0.55% | 63,708,200 |
| Nov 14, 2025 | 32.60 | 33.17 | 32.58 | 32.70 | 31.71 | 0.65% | 27,343,600 |
| Nov 13, 2025 | 32.36 | 32.94 | 32.32 | 32.49 | 31.50 | 0.43% | 38,517,200 |
| Nov 12, 2025 | 33.26 | 33.26 | 32.08 | 32.35 | 31.37 | -2.56% | 67,646,400 |
| Nov 11, 2025 | 32.54 | 33.44 | 32.45 | 33.20 | 32.19 | 2.60% | 68,221,300 |
| Nov 10, 2025 | 32.30 | 32.55 | 31.93 | 32.36 | 31.38 | 0.56% | 41,064,200 |
| Nov 7, 2025 | 31.22 | 32.18 | 30.85 | 32.18 | 31.20 | 3.77% | 97,151,600 |
| Nov 6, 2025 | 30.98 | 31.28 | 30.90 | 31.01 | 30.07 | 0.52% | 43,435,700 |
| Nov 5, 2025 | 30.30 | 30.95 | 30.21 | 30.85 | 29.91 | 1.98% | 40,375,500 |
| Nov 4, 2025 | 30.00 | 30.26 | 29.91 | 30.25 | 29.33 | 0.50% | 35,035,200 |
| Nov 3, 2025 | 29.88 | 30.47 | 29.80 | 30.10 | 29.19 | 1.18% | 54,977,300 |
| Oct 31, 2025 | 30.00 | 30.09 | 29.55 | 29.75 | 28.85 | -0.47% | 29,421,700 |
| Oct 30, 2025 | 29.92 | 30.16 | 29.76 | 29.89 | 28.98 | -0.43% | 22,524,600 |
| Oct 29, 2025 | 30.09 | 30.16 | 29.80 | 30.02 | 29.11 | 0.10% | 24,833,800 |
| Oct 28, 2025 | 29.90 | 30.35 | 29.76 | 29.99 | 29.08 | -0.03% | 24,999,000 |
| Oct 27, 2025 | 30.16 | 30.16 | 29.69 | 30.00 | 29.09 | 0.54% | 24,738,300 |
| Oct 24, 2025 | 30.30 | 30.45 | 29.81 | 29.84 | 28.94 | -1.16% | 24,268,800 |
| Oct 23, 2025 | 30.52 | 30.72 | 30.11 | 30.19 | 29.27 | 1.14% | 39,948,900 |
| Oct 22, 2025 | 29.76 | 30.03 | 29.62 | 29.85 | 28.94 | 1.15% | 27,043,800 |
| Oct 21, 2025 | 29.96 | 29.99 | 29.47 | 29.51 | 28.62 | -0.81% | 25,397,000 |
| Oct 20, 2025 | 29.70 | 29.90 | 29.48 | 29.75 | 28.85 | 0.07% | 31,309,000 |
| Oct 17, 2025 | 29.50 | 29.95 | 29.31 | 29.73 | 28.83 | 0.95% | 35,674,800 |
| Oct 16, 2025 | 29.74 | 29.81 | 29.41 | 29.45 | 28.56 | -1.01% | 28,515,200 |
| Oct 15, 2025 | 30.05 | 30.17 | 29.67 | 29.75 | 28.85 | -0.90% | 40,123,300 |
| Oct 14, 2025 | 29.95 | 30.46 | 29.88 | 30.02 | 29.11 | -0.69% | 28,061,200 |
| Oct 13, 2025 | 30.15 | 30.27 | 29.97 | 30.23 | 29.31 | 0.97% | 13,843,300 |
| Oct 10, 2025 | 30.10 | 30.16 | 29.87 | 29.94 | 29.03 | -0.89% | 50,052,200 |
| Oct 9, 2025 | 30.66 | 30.84 | 30.19 | 30.21 | 29.29 | -1.44% | 22,774,500 |
| Oct 8, 2025 | 31.08 | 31.08 | 30.50 | 30.65 | 29.72 | -0.58% | 17,607,500 |