Petroleo Brasileiro S.A. Petrobras ADS$18.49BP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $43.22 | $43.31 | $42.19 | $42.44 | -4.11% | 13.30M |
| Aug 3, 2026 | $43.97 | $44.56 | $43.71 | $44.26 | -2.12% | 10.67M |
| Jul 31, 2026 | $44.43 | $45.22 | $44.03 | $45.22 | +2.26% | 12.52M |
| Jul 30, 2026 | $43.33 | $44.31 | $43.24 | $44.22 | +2.08% | 9.57M |
| Jul 29, 2026 | $43.34 | $43.56 | $43.07 | $43.32 | +3.96% | 8.90M |
| Jul 28, 2026 | $42.34 | $42.72 | $41.62 | $41.67 | -1.51% | 8.44M |
| Jul 27, 2026 | $42.54 | $43.03 | $42.31 | $42.31 | -3.45% | 6.82M |
| Jul 24, 2026 | $43.94 | $44.30 | $43.65 | $43.82 | -0.25% | 5.35M |
| Jul 23, 2026 | $44.27 | $44.45 | $43.81 | $43.93 | +1.41% | 7.59M |
| Jul 22, 2026 | $43.23 | $43.55 | $43.18 | $43.32 | +1.31% | 7.74M |
| Jul 21, 2026 | $42.29 | $42.77 | $42.19 | $42.76 | +1.81% | 5.31M |
| Jul 20, 2026 | $41.64 | $42.19 | $41.48 | $42.00 | +0.24% | 5.30M |
| Jul 17, 2026 | $41.79 | $41.97 | $41.37 | $41.90 | +2.00% | 5.36M |
| Jul 16, 2026 | $41.35 | $41.48 | $40.88 | $41.08 | -0.60% | 6.17M |
| Jul 15, 2026 | $41.55 | $41.64 | $40.95 | $41.33 | -0.17% | 5.35M |
| Jul 14, 2026 | $41.34 | $41.60 | $40.99 | $41.40 | +1.40% | 10.19M |
| Jul 13, 2026 | $39.99 | $41.04 | $39.91 | $40.83 | +4.16% | 10.30M |
| Jul 10, 2026 | $38.67 | $39.23 | $38.53 | $39.20 | +1.69% | 6.98M |
| Jul 9, 2026 | $38.87 | $38.98 | $38.46 | $38.55 | -1.68% | 5.91M |
| Jul 8, 2026 | $39.02 | $39.38 | $38.76 | $39.21 | +1.55% | 9.64M |
| Jul 7, 2026 | $37.97 | $38.74 | $37.74 | $38.61 | +3.26% | 9.85M |
| Jul 6, 2026 | $37.37 | $37.63 | $37.26 | $37.39 | -0.03% | 9.12M |
| Jul 2, 2026 | $37.09 | $37.50 | $36.97 | $37.40 | +3.46% | 21.31M |
| Jul 1, 2026 | $36.22 | $36.49 | $36.04 | $36.15 | -2.17% | 9.45M |
| Jun 30, 2026 | $37.32 | $37.41 | $36.91 | $36.95 | -1.07% | 17.24M |
| Jun 29, 2026 | $37.46 | $37.71 | $37.28 | $37.35 | +0.59% | 17.69M |
| Jun 26, 2026 | $37.61 | $37.65 | $37.04 | $37.13 | -1.56% | 10.66M |
| Jun 25, 2026 | $37.45 | $38.16 | $37.35 | $37.72 | -0.37% | 10.00M |
| Jun 24, 2026 | $38.05 | $38.36 | $37.68 | $37.86 | -3.74% | 12.56M |
| Jun 23, 2026 | $39.34 | $39.61 | $39.17 | $39.33 | -1.13% | 9.22M |
| Jun 22, 2026 | $39.85 | $39.85 | $39.21 | $39.78 | +1.74% | 10.12M |
| Jun 18, 2026 | $39.25 | $39.30 | $38.73 | $39.10 | -2.59% | 14.30M |
| Jun 17, 2026 | $40.98 | $41.08 | $39.98 | $40.14 | -2.45% | 10.59M |
| Jun 16, 2026 | $41.31 | $41.46 | $41.07 | $41.15 | -1.06% | 6.55M |
| Jun 15, 2026 | $41.01 | $41.77 | $40.93 | $41.59 | -2.78% | 7.51M |
| Jun 12, 2026 | $42.23 | $43.11 | $42.21 | $42.78 | +0.23% | 6.97M |
| Jun 11, 2026 | $44.13 | $44.16 | $42.62 | $42.68 | -0.63% | 7.86M |
| Jun 10, 2026 | $42.94 | $43.74 | $42.90 | $42.95 | +0.66% | 7.56M |
| Jun 9, 2026 | $43.39 | $43.42 | $42.01 | $42.67 | -2.40% | 7.78M |
| Jun 8, 2026 | $43.74 | $44.03 | $43.49 | $43.72 | +1.75% | 4.96M |
| Jun 5, 2026 | $43.83 | $43.95 | $42.94 | $42.97 | -2.43% | 6.85M |
| Jun 4, 2026 | $43.42 | $44.06 | $43.31 | $44.04 | +0.82% | 5.68M |
| Jun 3, 2026 | $43.90 | $44.11 | $43.64 | $43.68 | +0.65% | 5.13M |
| Jun 2, 2026 | $42.74 | $43.50 | $42.72 | $43.40 | +1.07% | 7.42M |
| Jun 1, 2026 | $42.56 | $43.54 | $42.47 | $42.94 | +2.56% | 9.97M |
| May 29, 2026 | $41.64 | $42.28 | $41.46 | $41.87 | +0.67% | 11.68M |
| May 28, 2026 | $41.82 | $41.96 | $41.12 | $41.59 | -0.14% | 10.91M |
| May 27, 2026 | $41.48 | $41.69 | $41.16 | $41.65 | -2.34% | 18.15M |
| May 26, 2026 | $42.50 | $42.76 | $42.07 | $42.65 | -3.85% | 25.45M |
| May 22, 2026 | $44.49 | $44.80 | $44.01 | $44.36 | -1.14% | 5.08M |
| May 21, 2026 | $45.73 | $45.85 | $44.63 | $44.87 | -0.58% | 6.42M |
| May 20, 2026 | $45.79 | $46.25 | $45.02 | $45.13 | -2.19% | 8.18M |
| May 19, 2026 | $45.93 | $46.20 | $45.40 | $46.14 | +0.98% | 4.92M |
| May 18, 2026 | $44.84 | $45.89 | $44.34 | $45.69 | +3.02% | 8.69M |
| May 15, 2026 | $43.88 | $44.39 | $43.73 | $44.35 | +0.52% | 5.38M |
| May 14, 2026 | $44.14 | $44.40 | $44.03 | $44.12 | -0.05% | 4.70M |
| May 13, 2026 | $44.25 | $44.30 | $43.90 | $44.14 | -0.59% | 4.76M |
| May 12, 2026 | $44.29 | $44.54 | $44.18 | $44.40 | +0.41% | 4.59M |
| May 11, 2026 | $44.04 | $44.45 | $43.87 | $44.22 | +2.03% | 6.61M |
| May 8, 2026 | $43.94 | $43.95 | $43.22 | $43.34 | — | 10.27M |
