Petróleo Brasileiro S.A. - Petrobras (LON:0KHP)
London
· Delayed Price · Currency is GBP · Price in USD 17.59
+0.95 (5.73%)
At close: Mar 6, 2026
LON:0KHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.17 | 17.82 | 16.72 | 17.59 | 17.59 | 5.73% | 282,054 |
| Mar 5, 2026 | 16.77 | 17.18 | 16.47 | 16.64 | 16.64 | -0.51% | 101,012 |
| Mar 4, 2026 | 16.90 | 17.13 | 16.61 | 16.72 | 16.72 | -1.47% | 136,578 |
| Mar 3, 2026 | 17.38 | 17.77 | 16.68 | 16.97 | 16.97 | -0.99% | 359,496 |
| Mar 2, 2026 | 17.65 | 17.86 | 16.89 | 17.14 | 17.14 | 2.75% | 212,726 |
| Feb 27, 2026 | 16.62 | 16.92 | 16.51 | 16.68 | 16.68 | 0.72% | 31,037 |
| Feb 26, 2026 | 16.82 | 16.82 | 16.35 | 16.56 | 16.56 | -0.42% | 157,747 |
| Feb 25, 2026 | 16.65 | 16.76 | 16.36 | 16.63 | 16.63 | 0.79% | 69,545 |
| Feb 24, 2026 | 16.40 | 16.58 | 16.19 | 16.50 | 16.50 | 2.23% | 49,681 |
| Feb 23, 2026 | 15.87 | 16.47 | 15.78 | 16.14 | 16.14 | 2.73% | 88,646 |
| Feb 20, 2026 | 15.79 | 16.00 | 15.54 | 15.71 | 15.71 | -0.38% | 84,671 |
| Feb 19, 2026 | 15.37 | 15.83 | 15.37 | 15.77 | 15.77 | 3.76% | 169,397 |
| Feb 18, 2026 | 15.22 | 15.41 | 15.04 | 15.20 | 15.20 | 1.67% | 104,903 |
| Feb 17, 2026 | 15.18 | 15.30 | 14.82 | 14.95 | 14.95 | -1.52% | 37,250 |
| Feb 13, 2026 | 15.22 | 15.35 | 14.95 | 15.18 | 15.18 | -0.27% | 38,984 |
| Feb 12, 2026 | 15.97 | 16.00 | 15.13 | 15.22 | 15.22 | -4.51% | 102,541 |
| Feb 11, 2026 | 15.45 | 16.02 | 15.33 | 15.94 | 15.94 | 4.73% | 309,472 |
| Feb 10, 2026 | 15.24 | 15.42 | 15.06 | 15.22 | 15.22 | -0.32% | 50,773 |
| Feb 9, 2026 | 14.85 | 15.27 | 14.71 | 15.27 | 15.27 | 2.55% | 98,226 |
| Feb 6, 2026 | 14.76 | 15.09 | 14.52 | 14.89 | 14.89 | -0.60% | 84,278 |
| Feb 5, 2026 | 15.18 | 15.27 | 14.89 | 14.98 | 14.98 | -0.92% | 50,022 |
| Feb 4, 2026 | 15.30 | 15.32 | 14.98 | 15.12 | 15.12 | -0.14% | 83,026 |
| Feb 3, 2026 | 14.95 | 15.54 | 14.80 | 15.14 | 15.14 | 1.75% | 151,955 |
| Feb 2, 2026 | 14.86 | 15.07 | 14.27 | 14.88 | 14.88 | -3.00% | 123,643 |
| Jan 30, 2026 | 15.26 | 15.57 | 15.01 | 15.34 | 15.34 | -1.60% | 182,841 |
| Jan 29, 2026 | 15.42 | 15.95 | 15.36 | 15.59 | 15.59 | 2.57% | 289,365 |
| Jan 28, 2026 | 15.16 | 15.33 | 15.08 | 15.20 | 15.20 | 1.34% | 245,051 |
| Jan 27, 2026 | 14.23 | 15.01 | 14.23 | 15.00 | 15.00 | 4.90% | 172,517 |
| Jan 26, 2026 | 14.55 | 14.79 | 14.26 | 14.30 | 14.30 | 0.70% | 97,043 |
| Jan 23, 2026 | 13.81 | 14.20 | 13.76 | 14.20 | 14.20 | 3.97% | 100,542 |
| Jan 22, 2026 | 13.48 | 13.92 | 13.41 | 13.66 | 13.66 | 0.86% | 143,568 |
| Jan 21, 2026 | 12.80 | 13.60 | 12.80 | 13.54 | 13.54 | 5.95% | 251,147 |
| Jan 20, 2026 | 12.56 | 12.93 | 12.56 | 12.78 | 12.78 | 0.39% | 104,247 |
| Jan 16, 2026 | 12.59 | 12.75 | 12.58 | 12.73 | 12.73 | 0.56% | 61,576 |
| Jan 15, 2026 | 12.63 | 12.77 | 12.44 | 12.66 | 12.66 | -1.56% | 106,310 |
| Jan 14, 2026 | 12.30 | 12.91 | 12.28 | 12.86 | 12.86 | 4.11% | 205,017 |
| Jan 13, 2026 | 11.91 | 12.35 | 11.91 | 12.35 | 12.35 | 3.52% | 534,928 |
| Jan 12, 2026 | 11.98 | 12.03 | 11.83 | 11.93 | 11.93 | 0.56% | 98,081 |
| Jan 9, 2026 | 11.81 | 12.06 | 11.75 | 11.87 | 11.87 | 0.88% | 112,551 |
| Jan 8, 2026 | 11.62 | 11.78 | 11.55 | 11.76 | 11.76 | 1.75% | 80,409 |
| Jan 7, 2026 | 11.62 | 11.62 | 11.48 | 11.56 | 11.56 | -0.44% | 47,149 |
| Jan 6, 2026 | 11.77 | 11.88 | 11.60 | 11.61 | 11.61 | -1.10% | 106,411 |
| Jan 5, 2026 | 11.82 | 11.88 | 11.49 | 11.74 | 11.74 | -1.36% | 220,434 |
| Jan 2, 2026 | 11.86 | 11.91 | 11.73 | 11.90 | 11.90 | 0.36% | 74,479 |
| Dec 31, 2025 | 11.85 | 11.88 | 11.80 | 11.86 | 11.86 | -0.26% | 51,377 |
| Dec 30, 2025 | 11.63 | 11.89 | 11.63 | 11.89 | 11.89 | 2.41% | 86,251 |
| Dec 29, 2025 | 11.70 | 11.70 | 11.53 | 11.61 | 11.61 | -1.91% | 79,584 |
| Dec 24, 2025 | 11.85 | 11.87 | 11.78 | 11.84 | 11.52 | -0.03% | 26,675 |
| Dec 23, 2025 | 11.81 | 11.86 | 11.75 | 11.84 | 11.52 | 0.51% | 41,390 |
| Dec 22, 2025 | 11.87 | 11.91 | 11.70 | 11.78 | 11.47 | -0.08% | 79,871 |
| Dec 19, 2025 | 11.81 | 11.86 | 11.74 | 11.79 | 11.48 | 0.04% | 63,316 |
| Dec 18, 2025 | 11.85 | 11.87 | 11.66 | 11.78 | 11.47 | 0.65% | 55,942 |
| Dec 17, 2025 | 11.80 | 11.96 | 11.69 | 11.71 | 11.40 | -0.69% | 117,578 |
| Dec 16, 2025 | 12.26 | 12.26 | 11.68 | 11.79 | 11.48 | -3.37% | 237,678 |
| Dec 15, 2025 | 12.25 | 12.37 | 12.19 | 12.20 | 11.88 | -0.07% | 63,919 |
| Dec 12, 2025 | 12.18 | 12.36 | 12.11 | 12.21 | 11.88 | 0.16% | 34,078 |
| Dec 11, 2025 | 12.24 | 12.25 | 12.14 | 12.19 | 11.87 | - | 30,807 |
| Dec 10, 2025 | 12.37 | 12.37 | 12.12 | 12.19 | 11.87 | -0.25% | 37,687 |
| Dec 9, 2025 | 12.31 | 12.31 | 12.03 | 12.22 | 11.89 | -1.45% | 44,781 |
| Dec 8, 2025 | 12.19 | 12.40 | 12.19 | 12.40 | 12.07 | 1.63% | 243,322 |
| Dec 5, 2025 | 13.03 | 13.03 | 12.18 | 12.20 | 11.88 | -5.35% | 126,253 |
| Dec 4, 2025 | 12.83 | 13.01 | 12.82 | 12.89 | 12.55 | 0.23% | 34,548 |
| Dec 3, 2025 | 12.61 | 12.93 | 12.60 | 12.86 | 12.52 | 1.98% | 41,068 |
| Dec 2, 2025 | 12.66 | 12.66 | 12.36 | 12.61 | 12.27 | 0.48% | 53,389 |
| Dec 1, 2025 | 12.55 | 12.74 | 12.47 | 12.55 | 12.22 | 0.24% | 85,671 |
| Nov 28, 2025 | 12.75 | 12.75 | 12.37 | 12.52 | 12.19 | -1.66% | 74,432 |
| Nov 26, 2025 | 12.70 | 12.77 | 12.58 | 12.73 | 12.39 | 0.40% | 61,983 |
| Nov 25, 2025 | 12.65 | 12.71 | 12.50 | 12.68 | 12.34 | -0.47% | 26,771 |
| Nov 24, 2025 | 12.75 | 12.85 | 12.68 | 12.74 | 12.40 | -0.48% | 35,726 |
| Nov 21, 2025 | 12.85 | 12.87 | 12.68 | 12.80 | 12.46 | 0.07% | 41,179 |
| Nov 20, 2025 | 13.07 | 13.12 | 12.79 | 12.79 | 12.45 | -2.28% | 21,790 |
| Nov 19, 2025 | 13.11 | 13.12 | 12.89 | 13.09 | 12.74 | -0.61% | 27,758 |
| Nov 18, 2025 | 13.10 | 13.18 | 12.97 | 13.17 | 12.82 | 0.15% | 19,769 |
| Nov 17, 2025 | 13.12 | 13.25 | 13.12 | 13.15 | 12.80 | -0.45% | 18,419 |
| Nov 14, 2025 | 13.11 | 13.34 | 13.06 | 13.21 | 12.86 | 1.69% | 47,423 |
| Nov 13, 2025 | 12.91 | 13.23 | 12.91 | 12.99 | 12.64 | 0.46% | 50,261 |
| Nov 12, 2025 | 13.46 | 13.47 | 12.83 | 12.93 | 12.59 | -3.87% | 57,910 |
| Nov 11, 2025 | 13.00 | 13.61 | 12.90 | 13.45 | 13.09 | 2.75% | 313,188 |
| Nov 10, 2025 | 12.75 | 13.13 | 12.75 | 13.09 | 12.74 | 3.01% | 125,124 |
| Nov 7, 2025 | 12.18 | 12.84 | 12.13 | 12.71 | 12.37 | 4.27% | 148,005 |
| Nov 6, 2025 | 12.20 | 12.34 | 12.15 | 12.19 | 11.87 | 0.24% | 74,980 |
| Nov 5, 2025 | 11.85 | 12.25 | 11.83 | 12.16 | 11.84 | 2.70% | 112,350 |
| Nov 4, 2025 | 11.78 | 11.85 | 11.65 | 11.84 | 11.53 | 0.34% | 38,565 |
| Nov 3, 2025 | 11.75 | 12.04 | 11.69 | 11.80 | 11.49 | 1.21% | 97,279 |
| Oct 31, 2025 | 11.75 | 11.80 | 11.59 | 11.66 | 11.35 | -0.48% | 24,882 |
| Oct 30, 2025 | 11.90 | 11.92 | 11.69 | 11.72 | 11.40 | -1.43% | 123,707 |
| Oct 29, 2025 | 11.88 | 11.95 | 11.85 | 11.89 | 11.57 | 0.21% | 37,542 |
| Oct 28, 2025 | 11.90 | 12.02 | 11.77 | 11.86 | 11.55 | 0.08% | 51,942 |
| Oct 27, 2025 | 11.89 | 11.91 | 11.70 | 11.85 | 11.54 | 0.68% | 37,835 |
| Oct 24, 2025 | 11.93 | 12.00 | 11.77 | 11.77 | 11.46 | -1.42% | 43,718 |
| Oct 23, 2025 | 11.89 | 12.11 | 11.82 | 11.94 | 11.62 | 3.20% | 132,791 |
| Oct 22, 2025 | 11.63 | 11.72 | 11.56 | 11.57 | 11.26 | -0.77% | 61,183 |
| Oct 21, 2025 | 11.80 | 11.80 | 11.47 | 11.66 | 11.35 | -0.34% | 55,677 |
| Oct 20, 2025 | 11.74 | 11.79 | 11.59 | 11.70 | 11.39 | 0.26% | 61,902 |
| Oct 17, 2025 | 11.55 | 11.76 | 11.49 | 11.67 | 11.36 | 1.13% | 208,431 |
| Oct 16, 2025 | 11.70 | 11.72 | 11.53 | 11.54 | 11.23 | -1.45% | 33,909 |
| Oct 15, 2025 | 11.90 | 11.91 | 11.65 | 11.71 | 11.40 | -1.11% | 34,234 |
| Oct 14, 2025 | 11.83 | 11.89 | 11.65 | 11.84 | 11.53 | 0.02% | 61,971 |
| Oct 13, 2025 | 11.86 | 11.88 | 11.65 | 11.84 | 11.52 | 1.72% | 69,054 |
| Oct 10, 2025 | 12.04 | 12.04 | 11.57 | 11.64 | 11.33 | -2.92% | 212,805 |