Skip to main content
Petróleo Brasileiro S.A. - Petrobras (LON:0KHP)
London flag London · Delayed Price · Currency is GBP · Price in USD
21.10
+0.43 (2.07%)
At close: Apr 27, 2026

LON:0KHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.2521.4820.9921.1721.170.34%36,787
Apr 27, 202621.0221.5020.8021.1021.102.07%80,790
Apr 24, 202621.1521.3920.4820.6720.67-3.41%75,257
Apr 23, 202621.3621.4521.1121.4021.200.85%54,074
Apr 22, 202621.2721.3020.9221.2221.030.05%80,041
Apr 21, 202620.8321.2620.6221.2121.022.07%95,698
Apr 20, 202620.9021.7020.5620.7820.592.06%71,016
Apr 17, 202621.5021.7419.7620.3620.17-5.13%221,328
Apr 16, 202620.6021.5320.4921.4621.264.13%68,400
Apr 15, 202621.1021.1020.5020.6120.42-1.48%56,968
Apr 14, 202621.8722.0020.8620.9220.73-4.65%145,549
Apr 13, 202622.2722.2721.7021.9421.743.63%110,797
Apr 10, 202620.8021.2320.5521.1720.983.22%103,980
Apr 9, 202620.2520.9619.8920.5120.323.84%224,169
Apr 8, 202619.2719.8118.6519.7519.57-4.35%289,799
Apr 7, 202620.9421.1220.6020.6520.460.56%78,971
Apr 2, 202620.8021.0220.4920.5420.353.19%124,704
Apr 1, 202620.6220.6219.7919.9019.72-2.78%205,667
Mar 31, 202620.6021.3320.2520.4720.28-2.10%244,458
Mar 30, 202621.4021.4020.7220.9120.720.92%232,147
Mar 27, 202620.4520.7820.2820.7220.531.52%98,583
Mar 26, 202619.8320.6119.7920.4120.222.87%186,506
Mar 25, 202619.5420.0119.4519.8419.661.06%62,060
Mar 24, 202619.2420.0019.1019.6319.451.35%56,838
Mar 23, 202619.2719.4117.5919.3719.192.46%205,677
Mar 20, 202619.5619.9818.6918.9118.73-4.56%213,951
Mar 19, 202619.9720.2719.6119.8119.630.05%284,729
Mar 18, 202619.5519.8719.3919.8019.621.23%174,893
Mar 17, 202619.2719.8919.2619.5619.381.72%111,626
Mar 16, 202618.6719.2918.6419.2319.052.61%130,307
Mar 13, 202618.9519.1518.6218.7418.57-2.25%86,843
Mar 12, 202619.1519.6118.5219.1719.001.87%225,775
Mar 11, 202617.9218.9717.9218.8218.654.78%99,747
Mar 10, 202617.6818.2017.6017.9617.80-2.76%184,706
Mar 9, 202617.9618.8117.5018.4718.305.01%358,964
Mar 6, 202617.1717.8216.7217.5917.435.73%282,054
Mar 5, 202616.7717.1816.4716.6416.48-0.51%101,012
Mar 4, 202616.9017.1316.6116.7216.57-1.47%136,578
Mar 3, 202617.3817.7716.6816.9716.81-0.99%359,496
Mar 2, 202617.6517.8616.8917.1416.982.75%212,726
Feb 27, 202616.6216.9216.5116.6816.530.72%31,037
Feb 26, 202616.8216.8216.3516.5616.41-0.42%157,747
Feb 25, 202616.6516.7616.3616.6316.480.79%69,545
Feb 24, 202616.4016.5816.1916.5016.352.23%49,681
Feb 23, 202615.8716.4715.7816.1415.992.73%88,646
Feb 20, 202615.7916.0015.5415.7115.57-0.38%84,671
Feb 19, 202615.3715.8315.3715.7715.633.76%169,397
Feb 18, 202615.2215.4115.0415.2015.061.67%104,903
Feb 17, 202615.1815.3014.8214.9514.81-1.52%37,250
Feb 13, 202615.2215.3514.9515.1815.04-0.27%38,984
Feb 12, 202615.9716.0015.1315.2215.08-4.51%102,541
Feb 11, 202615.4516.0215.3315.9415.794.73%309,472
Feb 10, 202615.2415.4215.0615.2215.08-0.32%50,773
Feb 9, 202614.8515.2714.7115.2715.132.55%98,226
Feb 6, 202614.7615.0914.5214.8914.75-0.60%84,278
Feb 5, 202615.1815.2714.8914.9814.84-0.92%50,022
Feb 4, 202615.3015.3214.9815.1214.98-0.14%83,026
Feb 3, 202614.9515.5414.8015.1415.001.75%151,955
Feb 2, 202614.8615.0714.2714.8814.74-3.00%123,643
Jan 30, 202615.2615.5715.0115.3415.20-1.60%182,841
Jan 29, 202615.4215.9515.3615.5915.452.57%289,365
Jan 28, 202615.1615.3315.0815.2015.061.34%245,051
Jan 27, 202614.2315.0114.2315.0014.864.90%172,517
Jan 26, 202614.5514.7914.2614.3014.170.70%97,043
Jan 23, 202613.8114.2013.7614.2014.073.97%100,542
Jan 22, 202613.4813.9213.4113.6613.530.86%143,568
Jan 21, 202612.8013.6012.8013.5413.425.95%251,147
Jan 20, 202612.5612.9312.5612.7812.660.39%104,247
Jan 16, 202612.5912.7512.5812.7312.610.56%61,576
Jan 15, 202612.6312.7712.4412.6612.54-1.56%106,310
Jan 14, 202612.3012.9112.2812.8612.744.11%205,017
Jan 13, 202611.9112.3511.9112.3512.243.52%534,928
Jan 12, 202611.9812.0311.8311.9311.820.56%98,081
Jan 9, 202611.8112.0611.7511.8711.760.88%112,551
Jan 8, 202611.6211.7811.5511.7611.651.75%80,409
Jan 7, 202611.6211.6211.4811.5611.45-0.44%47,149
Jan 6, 202611.7711.8811.6011.6111.50-1.10%106,411
Jan 5, 202611.8211.8811.4911.7411.63-1.36%220,434
Jan 2, 202611.8611.9111.7311.9011.790.36%74,479
Dec 31, 202511.8511.8811.8011.8611.75-0.26%51,377
Dec 30, 202511.6311.8911.6311.8911.782.41%86,251
Dec 29, 202511.7011.7011.5311.6111.50-1.91%79,584
Dec 24, 202511.8511.8711.7811.8411.41-0.03%26,675
Dec 23, 202511.8111.8611.7511.8411.410.51%41,390
Dec 22, 202511.8711.9111.7011.7811.36-0.08%79,871
Dec 19, 202511.8111.8611.7411.7911.370.04%63,316
Dec 18, 202511.8511.8711.6611.7811.360.65%55,942
Dec 17, 202511.8011.9611.6911.7111.29-0.69%117,578
Dec 16, 202512.2612.2611.6811.7911.37-3.37%237,678
Dec 15, 202512.2512.3712.1912.2011.76-0.07%63,919
Dec 12, 202512.1812.3612.1112.2111.770.16%34,078
Dec 11, 202512.2412.2512.1412.1911.75-30,807
Dec 10, 202512.3712.3712.1212.1911.75-0.25%37,687
Dec 9, 202512.3112.3112.0312.2211.78-1.45%44,781
Dec 8, 202512.1912.4012.1912.4011.951.63%243,322
Dec 5, 202513.0313.0312.1812.2011.76-5.35%126,253
Dec 4, 202512.8313.0112.8212.8912.430.23%34,548
Dec 3, 202512.6112.9312.6012.8612.401.98%41,068
Dec 2, 202512.6612.6612.3612.6112.160.48%53,389
Dec 1, 202512.5512.7412.4712.5512.100.24%85,671