Petróleo Brasileiro S.A. - Petrobras (LON:0KHP)
London
· Delayed Price · Currency is GBP · Price in USD 12.89
+0.03 (0.23%)
At close: Dec 4, 2025
LON:0KHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.83 | 13.01 | 12.82 | 12.89 | 12.89 | 0.23% | 34,548 |
| Dec 3, 2025 | 12.61 | 12.93 | 12.60 | 12.86 | 12.86 | 1.98% | 41,068 |
| Dec 2, 2025 | 12.66 | 12.66 | 12.36 | 12.61 | 12.61 | 0.48% | 53,389 |
| Dec 1, 2025 | 12.55 | 12.74 | 12.47 | 12.55 | 12.55 | 0.24% | 85,671 |
| Nov 28, 2025 | 12.75 | 12.75 | 12.37 | 12.52 | 12.52 | -1.66% | 74,432 |
| Nov 26, 2025 | 12.70 | 12.77 | 12.58 | 12.73 | 12.73 | 0.40% | 61,983 |
| Nov 25, 2025 | 12.65 | 12.71 | 12.50 | 12.68 | 12.68 | -0.47% | 26,771 |
| Nov 24, 2025 | 12.75 | 12.85 | 12.68 | 12.74 | 12.74 | -0.48% | 35,726 |
| Nov 21, 2025 | 12.85 | 12.87 | 12.68 | 12.80 | 12.80 | 0.07% | 41,179 |
| Nov 20, 2025 | 13.07 | 13.12 | 12.79 | 12.79 | 12.79 | -2.28% | 21,790 |
| Nov 19, 2025 | 13.11 | 13.12 | 12.89 | 13.09 | 13.09 | -0.61% | 27,758 |
| Nov 18, 2025 | 13.10 | 13.18 | 12.97 | 13.17 | 13.17 | 0.15% | 19,769 |
| Nov 17, 2025 | 13.12 | 13.25 | 13.12 | 13.15 | 13.15 | -0.45% | 18,419 |
| Nov 14, 2025 | 13.11 | 13.34 | 13.06 | 13.21 | 13.21 | 1.69% | 47,423 |
| Nov 13, 2025 | 12.91 | 13.23 | 12.91 | 12.99 | 12.99 | 0.46% | 50,261 |
| Nov 12, 2025 | 13.46 | 13.47 | 12.83 | 12.93 | 12.93 | -3.87% | 57,910 |
| Nov 11, 2025 | 13.00 | 13.61 | 12.90 | 13.45 | 13.45 | 2.75% | 313,188 |
| Nov 10, 2025 | 12.75 | 13.13 | 12.75 | 13.09 | 13.09 | 3.01% | 125,124 |
| Nov 7, 2025 | 12.18 | 12.84 | 12.13 | 12.71 | 12.71 | 4.27% | 148,005 |
| Nov 6, 2025 | 12.20 | 12.34 | 12.15 | 12.19 | 12.19 | 0.24% | 74,980 |
| Nov 5, 2025 | 11.85 | 12.25 | 11.83 | 12.16 | 12.16 | 2.70% | 112,350 |
| Nov 4, 2025 | 11.78 | 11.85 | 11.65 | 11.84 | 11.84 | 0.34% | 38,565 |
| Nov 3, 2025 | 11.75 | 12.04 | 11.69 | 11.80 | 11.80 | 1.21% | 97,279 |
| Oct 31, 2025 | 11.75 | 11.80 | 11.59 | 11.66 | 11.66 | -0.48% | 24,882 |
| Oct 30, 2025 | 11.90 | 11.92 | 11.69 | 11.72 | 11.72 | -1.43% | 123,707 |
| Oct 29, 2025 | 11.88 | 11.95 | 11.85 | 11.89 | 11.89 | 0.21% | 37,542 |
| Oct 28, 2025 | 11.90 | 12.02 | 11.77 | 11.86 | 11.86 | 0.08% | 51,942 |
| Oct 27, 2025 | 11.89 | 11.91 | 11.70 | 11.85 | 11.85 | 0.68% | 37,835 |
| Oct 24, 2025 | 11.93 | 12.00 | 11.77 | 11.77 | 11.77 | -1.42% | 43,718 |
| Oct 23, 2025 | 11.89 | 12.11 | 11.82 | 11.94 | 11.94 | 3.20% | 132,791 |
| Oct 22, 2025 | 11.63 | 11.72 | 11.56 | 11.57 | 11.57 | -0.77% | 61,183 |
| Oct 21, 2025 | 11.80 | 11.80 | 11.47 | 11.66 | 11.66 | -0.34% | 55,677 |
| Oct 20, 2025 | 11.74 | 11.79 | 11.59 | 11.70 | 11.70 | 0.26% | 61,902 |
| Oct 17, 2025 | 11.55 | 11.76 | 11.49 | 11.67 | 11.67 | 1.13% | 208,431 |
| Oct 16, 2025 | 11.70 | 11.72 | 11.53 | 11.54 | 11.54 | -1.45% | 33,909 |
| Oct 15, 2025 | 11.90 | 11.91 | 11.65 | 11.71 | 11.71 | -1.11% | 34,234 |
| Oct 14, 2025 | 11.83 | 11.89 | 11.65 | 11.84 | 11.84 | 0.02% | 61,971 |
| Oct 13, 2025 | 11.86 | 11.88 | 11.65 | 11.84 | 11.84 | 1.72% | 69,054 |
| Oct 10, 2025 | 12.04 | 12.04 | 11.57 | 11.64 | 11.64 | -2.92% | 212,805 |
| Oct 9, 2025 | 12.21 | 12.30 | 11.99 | 11.99 | 11.99 | -1.24% | 84,183 |
| Oct 8, 2025 | 12.35 | 12.38 | 12.14 | 12.14 | 12.14 | -0.97% | 80,953 |
| Oct 7, 2025 | 12.40 | 12.40 | 12.09 | 12.26 | 12.26 | -1.10% | 44,742 |
| Oct 6, 2025 | 12.55 | 12.68 | 12.38 | 12.40 | 12.40 | -0.43% | 25,054 |
| Oct 3, 2025 | 12.55 | 12.57 | 12.40 | 12.45 | 12.45 | 0.32% | 45,228 |
| Oct 2, 2025 | 12.81 | 12.88 | 12.38 | 12.41 | 12.41 | -1.87% | 74,163 |
| Oct 1, 2025 | 12.69 | 12.76 | 12.62 | 12.65 | 12.65 | 0.61% | 37,855 |
| Sep 30, 2025 | 12.81 | 12.87 | 12.51 | 12.57 | 12.57 | -2.15% | 20,216 |
| Sep 29, 2025 | 13.10 | 13.22 | 12.85 | 12.85 | 12.85 | -1.95% | 62,080 |
| Sep 26, 2025 | 13.10 | 13.37 | 13.08 | 13.10 | 13.10 | -0.31% | 26,342 |
| Sep 25, 2025 | 13.40 | 13.50 | 13.12 | 13.14 | 13.14 | -2.48% | 67,946 |
| Sep 24, 2025 | 13.23 | 13.49 | 13.22 | 13.48 | 13.48 | 1.74% | 48,955 |
| Sep 23, 2025 | 12.75 | 13.29 | 12.75 | 13.24 | 13.24 | 3.74% | 80,463 |
| Sep 22, 2025 | 12.55 | 12.78 | 12.51 | 12.77 | 12.77 | 1.25% | 47,587 |
| Sep 19, 2025 | 12.85 | 12.85 | 12.53 | 12.61 | 12.61 | -1.72% | 43,121 |
| Sep 18, 2025 | 12.95 | 13.00 | 12.70 | 12.83 | 12.83 | -1.24% | 46,190 |
| Sep 17, 2025 | 12.95 | 13.04 | 12.84 | 12.99 | 12.99 | 0.23% | 23,487 |
| Sep 16, 2025 | 12.91 | 12.98 | 12.80 | 12.96 | 12.96 | 0.79% | 22,108 |
| Sep 15, 2025 | 12.71 | 12.87 | 12.60 | 12.86 | 12.86 | 1.42% | 21,429 |
| Sep 12, 2025 | 12.64 | 12.86 | 12.63 | 12.68 | 12.68 | 0.14% | 45,515 |
| Sep 11, 2025 | 12.71 | 12.75 | 12.63 | 12.66 | 12.66 | -0.30% | 14,598 |
| Sep 10, 2025 | 12.42 | 12.75 | 12.38 | 12.70 | 12.70 | 2.25% | 68,861 |
| Sep 9, 2025 | 12.33 | 12.46 | 12.31 | 12.42 | 12.42 | 1.89% | 27,489 |
| Sep 8, 2025 | 12.24 | 12.32 | 12.11 | 12.19 | 12.19 | 0.23% | 20,138 |
| Sep 5, 2025 | 12.44 | 12.44 | 12.04 | 12.16 | 12.16 | -2.01% | 42,832 |
| Sep 4, 2025 | 12.26 | 12.43 | 12.24 | 12.41 | 12.41 | 1.60% | 24,970 |
| Sep 3, 2025 | 12.40 | 12.45 | 12.17 | 12.22 | 12.22 | -1.09% | 22,508 |
| Sep 2, 2025 | 12.38 | 12.43 | 12.16 | 12.35 | 12.35 | -0.80% | 61,601 |
| Aug 29, 2025 | 12.34 | 12.49 | 12.33 | 12.45 | 12.45 | 0.23% | 47,770 |
| Aug 28, 2025 | 12.28 | 12.44 | 12.26 | 12.42 | 12.42 | 1.74% | 51,123 |
| Aug 27, 2025 | 12.09 | 12.21 | 12.06 | 12.21 | 12.21 | 1.40% | 71,868 |
| Aug 26, 2025 | 12.24 | 12.24 | 11.97 | 12.04 | 12.04 | -1.63% | 49,499 |
| Aug 25, 2025 | 12.23 | 12.32 | 12.16 | 12.24 | 12.24 | -0.73% | 49,709 |
| Aug 22, 2025 | 11.97 | 12.34 | 11.96 | 12.33 | 12.12 | 2.92% | 106,745 |
| Aug 21, 2025 | 11.94 | 12.00 | 11.82 | 11.98 | 11.77 | 0.32% | 58,385 |
| Aug 20, 2025 | 11.90 | 12.00 | 11.90 | 11.94 | 11.74 | 1.03% | 24,677 |
| Aug 19, 2025 | 12.13 | 12.14 | 11.82 | 11.82 | 11.62 | -2.23% | 84,448 |
| Aug 18, 2025 | 12.11 | 12.23 | 12.02 | 12.09 | 11.88 | 0.50% | 40,104 |
| Aug 15, 2025 | 12.12 | 12.13 | 11.96 | 12.03 | 11.82 | -0.50% | 31,305 |
| Aug 14, 2025 | 12.22 | 12.22 | 11.97 | 12.09 | 11.88 | -0.82% | 28,660 |
| Aug 13, 2025 | 12.32 | 12.32 | 12.14 | 12.19 | 11.98 | -1.14% | 65,053 |
| Aug 12, 2025 | 12.18 | 12.42 | 12.16 | 12.33 | 12.12 | 1.83% | 194,050 |
| Aug 11, 2025 | 12.23 | 12.23 | 12.05 | 12.11 | 11.90 | -0.82% | 65,145 |
| Aug 8, 2025 | 12.95 | 12.95 | 12.12 | 12.21 | 12.00 | -7.01% | 123,208 |
| Aug 7, 2025 | 13.11 | 13.20 | 12.97 | 13.13 | 12.90 | 0.47% | 19,019 |
| Aug 6, 2025 | 12.87 | 13.25 | 12.87 | 13.07 | 12.84 | 1.63% | 64,494 |
| Aug 5, 2025 | 12.70 | 12.90 | 12.70 | 12.86 | 12.64 | 1.34% | 34,429 |
| Aug 4, 2025 | 12.64 | 12.82 | 12.64 | 12.69 | 12.47 | 0.24% | 16,971 |
| Aug 1, 2025 | 12.62 | 13.01 | 12.60 | 12.66 | 12.44 | -0.78% | 33,064 |
| Jul 31, 2025 | 12.81 | 12.85 | 12.68 | 12.76 | 12.54 | 0.07% | 66,324 |
| Jul 30, 2025 | 12.84 | 12.84 | 12.64 | 12.75 | 12.53 | -0.55% | 15,656 |
| Jul 29, 2025 | 12.54 | 12.84 | 12.49 | 12.82 | 12.60 | 1.52% | 30,442 |
| Jul 28, 2025 | 12.67 | 12.76 | 12.60 | 12.63 | 12.41 | -0.05% | 23,788 |
| Jul 25, 2025 | 12.60 | 12.68 | 12.60 | 12.64 | 12.42 | 0.24% | 21,160 |
| Jul 24, 2025 | 12.73 | 12.73 | 12.55 | 12.61 | 12.39 | -0.36% | 5,982 |
| Jul 23, 2025 | 12.30 | 12.68 | 12.28 | 12.65 | 12.43 | 2.95% | 56,851 |
| Jul 22, 2025 | 12.22 | 12.40 | 12.16 | 12.29 | 12.08 | 0.99% | 56,110 |
| Jul 21, 2025 | 12.00 | 12.24 | 11.98 | 12.17 | 11.96 | 1.75% | 40,044 |
| Jul 18, 2025 | 12.37 | 12.43 | 11.96 | 11.96 | 11.75 | -2.68% | 50,742 |
| Jul 17, 2025 | 12.41 | 12.60 | 12.23 | 12.29 | 12.08 | -1.13% | 84,417 |
| Jul 16, 2025 | 12.53 | 12.53 | 12.29 | 12.43 | 12.22 | -0.48% | 33,514 |