Petroleo Brasileiro S.A. Petrobras ADS$18.49E · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $53.70 | $53.75 | $53.19 | $53.48 | -1.87% | 369.20K |
| Aug 3, 2026 | $54.45 | $54.62 | $54.00 | $54.50 | -1.91% | 365.66K |
| Jul 31, 2026 | $55.08 | $55.70 | $54.66 | $55.56 | 0.00% | 293.35K |
| Jul 30, 2026 | $54.58 | $55.57 | $54.41 | $55.56 | +3.25% | 1.34M |
| Jul 29, 2026 | $53.58 | $54.08 | $53.54 | $53.81 | +7.13% | 527.40K |
| Jul 28, 2026 | $50.65 | $51.04 | $49.99 | $50.23 | -0.79% | 274.91K |
| Jul 27, 2026 | $50.85 | $51.17 | $50.52 | $50.63 | -3.38% | 423.74K |
| Jul 24, 2026 | $52.00 | $52.60 | $51.89 | $52.40 | +0.79% | 529.85K |
| Jul 23, 2026 | $52.02 | $52.36 | $51.84 | $51.99 | +1.78% | 335.67K |
| Jul 22, 2026 | $50.89 | $51.14 | $50.69 | $51.08 | +1.77% | 263.77K |
| Jul 21, 2026 | $50.00 | $50.19 | $49.75 | $50.19 | +1.35% | 267.82K |
| Jul 20, 2026 | $49.03 | $49.77 | $48.93 | $49.52 | -0.50% | 351.26K |
| Jul 17, 2026 | $49.48 | $49.77 | $49.31 | $49.77 | +3.60% | 313.16K |
| Jul 16, 2026 | $48.39 | $48.49 | $48.01 | $48.04 | -1.88% | 353.78K |
| Jul 15, 2026 | $49.26 | $49.31 | $48.50 | $48.96 | -1.19% | 242.37K |
| Jul 14, 2026 | $50.05 | $50.20 | $49.38 | $49.55 | +0.22% | 335.16K |
| Jul 13, 2026 | $48.50 | $49.61 | $48.50 | $49.44 | +3.60% | 300.47K |
| Jul 10, 2026 | $47.62 | $47.72 | $47.21 | $47.72 | -0.40% | 203.79K |
| Jul 9, 2026 | $48.06 | $48.08 | $47.69 | $47.91 | -1.01% | 227.93K |
| Jul 8, 2026 | $48.10 | $48.68 | $47.92 | $48.40 | +1.96% | 381.73K |
| Jul 7, 2026 | $46.81 | $47.66 | $46.59 | $47.47 | +2.09% | 889.37K |
| Jul 6, 2026 | $46.46 | $46.50 | $46.16 | $46.50 | -0.79% | 406.02K |
| Jul 2, 2026 | $46.35 | $46.87 | $46.34 | $46.87 | +2.85% | 473.42K |
| Jul 1, 2026 | $45.86 | $46.10 | $45.51 | $45.57 | -2.75% | 533.25K |
| Jun 30, 2026 | $46.89 | $47.06 | $46.67 | $46.86 | +0.56% | 514.40K |
| Jun 29, 2026 | $46.66 | $46.94 | $46.39 | $46.60 | +1.13% | 705.04K |
| Jun 26, 2026 | $46.58 | $46.61 | $45.91 | $46.08 | -1.52% | 455.44K |
| Jun 25, 2026 | $45.97 | $46.79 | $45.86 | $46.79 | -0.91% | 589.24K |
| Jun 24, 2026 | $47.18 | $47.46 | $46.97 | $47.22 | -3.08% | 1.67M |
| Jun 23, 2026 | $49.12 | $49.19 | $48.72 | $48.72 | -1.38% | 331.32K |
| Jun 22, 2026 | $49.27 | $49.74 | $49.07 | $49.40 | +0.92% | 561.20K |
| Jun 18, 2026 | $49.01 | $49.01 | $48.25 | $48.95 | -1.59% | 713.33K |
| Jun 17, 2026 | $50.76 | $51.10 | $49.58 | $49.74 | -2.26% | 460.19K |
| Jun 16, 2026 | $51.30 | $51.35 | $45.70 | $50.89 | -0.74% | 434.81K |
| Jun 15, 2026 | $51.16 | $51.54 | $51.02 | $51.27 | -4.17% | 390.21K |
| Jun 12, 2026 | $53.10 | $54.09 | $53.09 | $53.50 | -1.04% | 257.92K |
| Jun 11, 2026 | $55.30 | $55.30 | $54.01 | $54.06 | -0.33% | 310.06K |
| Jun 10, 2026 | $54.06 | $54.81 | $54.01 | $54.24 | +1.27% | 221.80K |
| Jun 9, 2026 | $54.27 | $54.27 | $53.02 | $53.56 | -1.40% | 255.62K |
| Jun 8, 2026 | $54.33 | $54.73 | $54.16 | $54.32 | +0.97% | 276.24K |
| Jun 5, 2026 | $54.23 | $54.32 | $53.52 | $53.80 | -1.12% | 220.80K |
| Jun 4, 2026 | $53.99 | $54.50 | $53.88 | $54.41 | +0.13% | 245.12K |
| Jun 3, 2026 | $54.42 | $54.76 | $54.17 | $54.34 | +0.54% | 246.45K |
| Jun 2, 2026 | $53.38 | $54.07 | $53.38 | $54.05 | +0.84% | 200.15K |
| Jun 1, 2026 | $53.27 | $53.82 | $53.11 | $53.60 | +2.76% | 499.78K |
| May 29, 2026 | $52.31 | $52.69 | $52.10 | $52.16 | -0.29% | 404.65K |
| May 28, 2026 | $53.20 | $53.25 | $52.23 | $52.31 | -0.29% | 371.65K |
| May 27, 2026 | $52.31 | $52.61 | $51.90 | $52.46 | -2.07% | 438.89K |
| May 26, 2026 | $54.17 | $54.34 | $53.53 | $53.57 | -1.51% | 274.82K |
| May 22, 2026 | $53.61 | $54.46 | $53.50 | $54.39 | -1.36% | 379.61K |
| May 21, 2026 | $55.55 | $55.66 | $54.75 | $55.14 | +1.36% | 364.35K |
| May 20, 2026 | $55.51 | $55.76 | $54.28 | $54.40 | -2.42% | 334.25K |
| May 19, 2026 | $56.01 | $56.20 | $55.33 | $55.75 | -1.13% | 259.01K |
| May 18, 2026 | $56.10 | $56.99 | $55.43 | $56.39 | +1.62% | 457.04K |
| May 15, 2026 | $55.04 | $55.56 | $54.89 | $55.49 | +0.29% | 476.65K |
| May 14, 2026 | $54.99 | $55.67 | $54.71 | $55.33 | -0.34% | 350.46K |
| May 13, 2026 | $55.50 | $55.54 | $55.16 | $55.52 | -0.56% | 264.91K |
| May 12, 2026 | $55.28 | $55.89 | $55.19 | $55.83 | +0.67% | 245.03K |
| May 11, 2026 | $54.95 | $55.59 | $54.91 | $55.46 | +3.80% | 312.96K |
| May 8, 2026 | $53.79 | $54.02 | $53.29 | $53.43 | — | 690.76K |
