Petróleo Brasileiro S.A. - Petrobras (BVMF:PETR4)
Brazil
· Delayed Price · Currency is BRL · Preferred Stock31.37
-1.15 (-3.54%)
At close: Dec 5, 2025
BVMF:PETR4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.50 | 32.91 | 31.37 | 31.37 | 31.37 | -3.54% | 74,405,500 |
| Dec 4, 2025 | 32.49 | 32.75 | 32.45 | 32.52 | 32.52 | 0.65% | 33,009,700 |
| Dec 3, 2025 | 32.15 | 32.50 | 32.15 | 32.31 | 32.31 | 0.75% | 36,630,000 |
| Dec 2, 2025 | 31.93 | 32.07 | 31.44 | 32.07 | 32.07 | 0.69% | 25,524,100 |
| Dec 1, 2025 | 31.95 | 32.17 | 31.57 | 31.85 | 31.85 | 0.19% | 29,489,100 |
| Nov 28, 2025 | 32.27 | 32.31 | 31.29 | 31.79 | 31.79 | -1.88% | 60,395,900 |
| Nov 27, 2025 | 32.28 | 32.40 | 32.20 | 32.40 | 32.40 | 0.53% | 16,087,400 |
| Nov 26, 2025 | 32.38 | 32.41 | 32.10 | 32.23 | 32.23 | -0.15% | 25,042,100 |
| Nov 25, 2025 | 32.35 | 32.44 | 32.09 | 32.28 | 32.28 | -0.80% | 28,431,100 |
| Nov 24, 2025 | 32.56 | 32.75 | 32.36 | 32.54 | 32.54 | -0.09% | 38,665,600 |
| Nov 21, 2025 | 32.56 | 32.74 | 32.36 | 32.57 | 32.57 | -0.76% | 40,821,500 |
| Nov 19, 2025 | 32.80 | 32.98 | 32.54 | 32.82 | 32.82 | -0.52% | 48,719,300 |
| Nov 18, 2025 | 32.70 | 33.17 | 32.67 | 32.99 | 32.99 | 0.33% | 26,520,500 |
| Nov 17, 2025 | 32.76 | 33.08 | 32.73 | 32.88 | 32.88 | 0.55% | 63,708,200 |
| Nov 14, 2025 | 32.60 | 33.17 | 32.58 | 32.70 | 32.70 | 0.65% | 27,343,600 |
| Nov 13, 2025 | 32.36 | 32.94 | 32.32 | 32.49 | 32.49 | 0.43% | 38,517,200 |
| Nov 12, 2025 | 33.26 | 33.26 | 32.08 | 32.35 | 32.35 | -2.56% | 67,646,400 |
| Nov 11, 2025 | 32.54 | 33.44 | 32.45 | 33.20 | 33.20 | 2.60% | 68,221,300 |
| Nov 10, 2025 | 32.30 | 32.55 | 31.93 | 32.36 | 32.36 | 0.56% | 41,064,200 |
| Nov 7, 2025 | 31.22 | 32.18 | 30.85 | 32.18 | 32.18 | 3.77% | 97,151,600 |
| Nov 6, 2025 | 30.98 | 31.28 | 30.90 | 31.01 | 31.01 | 0.52% | 43,435,700 |
| Nov 5, 2025 | 30.30 | 30.95 | 30.21 | 30.85 | 30.85 | 1.98% | 40,375,500 |
| Nov 4, 2025 | 30.00 | 30.26 | 29.91 | 30.25 | 30.25 | 0.50% | 35,035,200 |
| Nov 3, 2025 | 29.88 | 30.47 | 29.80 | 30.10 | 30.10 | 1.18% | 54,977,300 |
| Oct 31, 2025 | 30.00 | 30.09 | 29.55 | 29.75 | 29.75 | -0.47% | 29,421,700 |
| Oct 30, 2025 | 29.92 | 30.16 | 29.76 | 29.89 | 29.89 | -0.43% | 22,524,600 |
| Oct 29, 2025 | 30.09 | 30.16 | 29.80 | 30.02 | 30.02 | 0.10% | 24,833,800 |
| Oct 28, 2025 | 29.90 | 30.35 | 29.76 | 29.99 | 29.99 | -0.03% | 24,999,000 |
| Oct 27, 2025 | 30.16 | 30.16 | 29.69 | 30.00 | 30.00 | 0.54% | 24,738,300 |
| Oct 24, 2025 | 30.30 | 30.45 | 29.81 | 29.84 | 29.84 | -1.16% | 24,268,800 |
| Oct 23, 2025 | 30.52 | 30.72 | 30.11 | 30.19 | 30.19 | 1.14% | 39,948,900 |
| Oct 22, 2025 | 29.76 | 30.03 | 29.62 | 29.85 | 29.85 | 1.15% | 27,043,800 |
| Oct 21, 2025 | 29.96 | 29.99 | 29.47 | 29.51 | 29.51 | -0.81% | 25,397,000 |
| Oct 20, 2025 | 29.70 | 29.90 | 29.48 | 29.75 | 29.75 | 0.07% | 31,309,000 |
| Oct 17, 2025 | 29.50 | 29.95 | 29.31 | 29.73 | 29.73 | 0.95% | 35,674,800 |
| Oct 16, 2025 | 29.74 | 29.81 | 29.41 | 29.45 | 29.45 | -1.01% | 28,515,200 |
| Oct 15, 2025 | 30.05 | 30.17 | 29.67 | 29.75 | 29.75 | -0.90% | 40,123,300 |
| Oct 14, 2025 | 29.95 | 30.46 | 29.88 | 30.02 | 30.02 | -0.69% | 28,061,200 |
| Oct 13, 2025 | 30.15 | 30.27 | 29.97 | 30.23 | 30.23 | 0.97% | 13,843,300 |
| Oct 10, 2025 | 30.10 | 30.16 | 29.87 | 29.94 | 29.94 | -0.89% | 50,052,200 |
| Oct 9, 2025 | 30.66 | 30.84 | 30.19 | 30.21 | 30.21 | -1.44% | 22,774,500 |
| Oct 8, 2025 | 31.08 | 31.08 | 30.50 | 30.65 | 30.65 | -0.58% | 17,607,500 |
| Oct 7, 2025 | 30.72 | 30.86 | 30.35 | 30.83 | 30.83 | 0.36% | 28,964,900 |
| Oct 6, 2025 | 31.20 | 31.23 | 30.70 | 30.72 | 30.72 | -0.90% | 21,123,600 |
| Oct 3, 2025 | 31.16 | 31.33 | 31.00 | 31.00 | 31.00 | -0.26% | 19,669,500 |
| Oct 2, 2025 | 31.38 | 31.41 | 31.02 | 31.08 | 31.08 | -0.96% | 25,386,400 |
| Oct 1, 2025 | 31.45 | 31.55 | 31.30 | 31.38 | 31.38 | -0.25% | 24,783,800 |
| Sep 30, 2025 | 31.69 | 31.90 | 31.16 | 31.46 | 31.46 | -1.10% | 48,485,400 |
| Sep 29, 2025 | 32.26 | 32.54 | 31.73 | 31.81 | 31.81 | -1.36% | 35,620,300 |
| Sep 26, 2025 | 32.49 | 32.74 | 32.15 | 32.25 | 32.25 | -0.34% | 27,784,600 |
| Sep 25, 2025 | 32.70 | 32.80 | 32.24 | 32.36 | 32.36 | -0.80% | 29,502,400 |
| Sep 24, 2025 | 32.16 | 32.63 | 32.06 | 32.62 | 32.62 | 2.26% | 36,194,300 |
| Sep 23, 2025 | 31.49 | 32.09 | 31.46 | 31.90 | 31.90 | 1.69% | 39,776,300 |
| Sep 22, 2025 | 31.00 | 31.47 | 30.84 | 31.37 | 31.37 | 1.00% | 21,339,500 |
| Sep 19, 2025 | 31.43 | 31.45 | 30.91 | 31.06 | 31.06 | -1.11% | 48,745,200 |
| Sep 18, 2025 | 31.77 | 31.82 | 31.19 | 31.41 | 31.41 | -0.98% | 25,584,300 |
| Sep 17, 2025 | 31.54 | 31.79 | 31.46 | 31.72 | 31.72 | 0.60% | 29,053,600 |
| Sep 16, 2025 | 31.60 | 31.68 | 31.34 | 31.53 | 31.53 | 0.25% | 19,063,600 |
| Sep 15, 2025 | 31.30 | 31.55 | 31.06 | 31.45 | 31.45 | 0.87% | 21,905,400 |
| Sep 12, 2025 | 31.45 | 31.70 | 31.16 | 31.18 | 31.18 | -0.67% | 19,223,000 |
| Sep 11, 2025 | 31.30 | 31.48 | 31.27 | 31.39 | 31.39 | -0.38% | 17,496,300 |
| Sep 10, 2025 | 30.96 | 31.54 | 30.92 | 31.51 | 31.51 | 1.81% | 35,884,100 |
| Sep 9, 2025 | 30.86 | 31.15 | 30.81 | 30.95 | 30.95 | 0.78% | 31,240,500 |
| Sep 8, 2025 | 30.83 | 30.97 | 30.51 | 30.71 | 30.71 | 0.39% | 18,062,100 |
| Sep 5, 2025 | 31.08 | 31.09 | 30.19 | 30.59 | 30.59 | -1.51% | 46,075,600 |
| Sep 4, 2025 | 31.00 | 31.32 | 30.93 | 31.06 | 31.06 | - | 24,770,500 |
| Sep 3, 2025 | 31.12 | 31.35 | 30.92 | 31.06 | 31.06 | -0.86% | 29,769,400 |
| Sep 2, 2025 | 31.00 | 31.44 | 31.00 | 31.33 | 31.33 | 0.51% | 19,691,600 |
| Sep 1, 2025 | 31.20 | 31.37 | 31.05 | 31.17 | 31.17 | 0.23% | 9,804,600 |
| Aug 29, 2025 | 30.93 | 31.35 | 30.85 | 31.10 | 31.10 | 0.55% | 27,631,700 |
| Aug 28, 2025 | 30.78 | 31.13 | 30.71 | 30.93 | 30.93 | 0.88% | 25,744,400 |
| Aug 27, 2025 | 30.45 | 30.68 | 30.36 | 30.66 | 30.66 | 0.76% | 16,288,000 |
| Aug 26, 2025 | 30.48 | 30.58 | 30.23 | 30.43 | 30.43 | -0.72% | 21,742,300 |
| Aug 25, 2025 | 30.47 | 30.78 | 30.42 | 30.65 | 30.65 | 0.59% | 21,036,700 |
| Aug 22, 2025 | 29.89 | 30.47 | 29.80 | 30.47 | 30.47 | 0.59% | 49,754,200 |
| Aug 21, 2025 | 30.22 | 30.43 | 30.01 | 30.29 | 29.62 | 0.23% | 23,266,000 |
| Aug 20, 2025 | 30.12 | 30.36 | 30.10 | 30.22 | 29.55 | 0.60% | 23,653,400 |
| Aug 19, 2025 | 30.20 | 30.23 | 29.85 | 30.04 | 29.37 | -1.05% | 39,175,600 |
| Aug 18, 2025 | 30.25 | 30.55 | 30.02 | 30.36 | 29.69 | 0.63% | 31,462,500 |
| Aug 15, 2025 | 30.10 | 30.22 | 29.74 | 30.17 | 29.50 | -0.03% | 54,888,600 |
| Aug 14, 2025 | 30.73 | 30.73 | 30.02 | 30.18 | 29.51 | -1.28% | 42,995,100 |
| Aug 13, 2025 | 30.80 | 30.86 | 30.41 | 30.57 | 29.89 | -0.75% | 38,189,700 |
| Aug 12, 2025 | 30.79 | 31.27 | 30.65 | 30.80 | 30.12 | 0.26% | 37,864,900 |
| Aug 11, 2025 | 30.71 | 31.03 | 30.58 | 30.72 | 30.04 | 0.62% | 27,940,000 |
| Aug 8, 2025 | 31.50 | 32.05 | 30.53 | 30.53 | 29.85 | -6.15% | 107,069,900 |
| Aug 7, 2025 | 32.64 | 32.85 | 32.43 | 32.53 | 31.81 | 0.56% | 20,993,000 |
| Aug 6, 2025 | 32.60 | 32.94 | 32.19 | 32.35 | 31.63 | 0.12% | 32,764,500 |
| Aug 5, 2025 | 32.13 | 32.41 | 32.03 | 32.31 | 31.59 | 0.47% | 20,612,900 |
| Aug 4, 2025 | 32.21 | 32.27 | 31.96 | 32.16 | 31.45 | -0.16% | 15,143,300 |
| Aug 1, 2025 | 32.80 | 32.91 | 32.04 | 32.21 | 31.50 | -1.32% | 24,021,300 |
| Jul 31, 2025 | 32.45 | 32.75 | 32.42 | 32.64 | 31.92 | -0.40% | 23,423,100 |
| Jul 30, 2025 | 32.30 | 32.83 | 32.27 | 32.77 | 32.04 | 1.02% | 26,958,900 |
| Jul 29, 2025 | 32.19 | 32.60 | 31.99 | 32.44 | 31.72 | 1.31% | 33,191,600 |
| Jul 28, 2025 | 32.16 | 32.43 | 31.68 | 32.02 | 31.31 | 0.13% | 27,931,100 |
| Jul 25, 2025 | 31.99 | 32.18 | 31.91 | 31.98 | 31.27 | 0.13% | 13,317,300 |
| Jul 24, 2025 | 31.93 | 32.02 | 31.65 | 31.94 | 31.23 | -0.16% | 17,811,600 |
| Jul 23, 2025 | 31.35 | 32.03 | 31.30 | 31.99 | 31.28 | 2.04% | 27,285,400 |
| Jul 22, 2025 | 31.05 | 31.58 | 30.99 | 31.35 | 30.65 | 0.97% | 24,463,300 |
| Jul 21, 2025 | 30.89 | 31.28 | 30.77 | 31.05 | 30.36 | 0.19% | 16,365,200 |
| Jul 18, 2025 | 31.40 | 31.60 | 30.60 | 30.99 | 30.30 | -1.53% | 57,203,100 |