São Paulo - Delayed Quote BRL

Petróleo Brasileiro S.A. - Petrobras (PETR3.SA)

32.58

-0.17

(-0.52%)

As of 2:21:47 PM GMT-3. Market Open.

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	32.95	32.99	31.95	32.58	32.58	6,559,900
Apr 23, 2025	33.45	33.57	32.50	32.75	32.75	15,792,500
Apr 22, 2025	32.99	33.31	32.45	32.99	32.99	9,723,500
Apr 17, 2025	0.735394 Dividend
Apr 17, 2025	32.68	33.47	32.48	33.17	33.17	14,425,100
Apr 16, 2025	33.59	33.74	32.88	33.07	32.33	16,459,800
Apr 15, 2025	34.20	34.23	33.24	33.36	32.62	9,799,200
Apr 14, 2025	34.75	34.93	33.60	33.99	33.23	14,919,400
Apr 11, 2025	33.56	34.29	32.74	33.92	33.17	19,003,500
Apr 10, 2025	35.21	35.30	33.18	33.26	32.52	16,049,900
Apr 9, 2025	33.70	35.99	33.45	35.57	34.78	29,549,700
Apr 8, 2025	36.14	36.52	34.13	34.49	33.72	18,081,300
Apr 7, 2025	37.20	37.57	35.52	35.63	34.84	28,421,800
Apr 4, 2025	38.05	38.25	36.52	37.73	36.89	22,917,700
Apr 3, 2025	39.67	39.91	38.93	39.38	38.50	11,761,500
Apr 2, 2025	40.88	41.10	40.42	40.82	39.91	5,378,700
Apr 1, 2025	40.87	42.20	40.80	41.03	40.12	7,306,800
Mar 31, 2025	40.81	41.43	40.73	40.82	39.91	11,318,300
Mar 28, 2025	41.39	41.76	40.74	41.07	40.16	6,023,900
Mar 27, 2025	41.38	41.73	40.97	41.48	40.56	10,847,700
Mar 26, 2025	40.94	41.46	40.73	41.06	40.15	6,787,500
Mar 25, 2025	40.50	41.42	40.10	40.63	39.73	12,410,500
Mar 24, 2025	40.30	40.49	39.98	40.24	39.35	6,505,100
Mar 21, 2025	39.82	40.74	39.70	40.34	39.44	22,722,900
Mar 20, 2025	39.48	40.21	39.20	39.70	38.82	15,920,900
Mar 19, 2025	39.59	39.76	39.23	39.52	38.64	7,237,600
Mar 18, 2025	39.45	39.61	39.10	39.33	38.46	6,025,200
Mar 17, 2025	38.42	39.67	38.36	39.30	38.43	9,473,100
Mar 14, 2025	37.21	38.66	36.93	38.41	37.56	8,459,200
Mar 13, 2025	36.69	37.37	36.49	36.97	36.15	6,799,500
Mar 12, 2025	36.68	37.03	36.43	36.71	35.89	7,368,400
Mar 11, 2025	37.56	37.62	36.31	36.58	35.77	7,496,600
Mar 10, 2025	37.37	37.44	36.69	37.35	36.52	8,816,300
Mar 7, 2025	36.97	37.70	36.92	37.42	36.59	9,512,700
Mar 6, 2025	37.50	37.83	36.79	36.97	36.15	8,828,100
Mar 5, 2025	38.21	38.21	37.18	37.25	36.42	11,318,400
Feb 28, 2025	39.10	39.59	38.58	39.05	38.18	20,950,000
Feb 27, 2025	39.80	40.08	37.72	39.24	38.37	48,084,000
Feb 26, 2025	41.99	41.99	41.36	41.55	40.63	6,480,000
Feb 25, 2025	42.09	42.28	41.45	41.62	40.69	11,078,400
Feb 24, 2025	42.26	42.33	41.73	41.98	41.05	6,694,900
Feb 21, 2025	42.66	42.66	42.12	42.26	41.32	7,482,100
Feb 20, 2025	42.25	42.56	42.10	42.50	41.55	9,136,600
Feb 19, 2025	41.71	42.56	41.54	42.25	41.31	10,749,600
Feb 18, 2025	41.26	42.19	41.20	42.08	41.14	15,844,000
Feb 17, 2025	41.00	41.61	40.90	41.31	40.39	3,941,000
Feb 14, 2025	39.68	41.06	39.58	40.85	39.94	9,946,200
Feb 13, 2025	39.20	39.56	39.03	39.43	38.55	4,389,900
Feb 12, 2025	39.81	40.07	39.18	39.32	38.45	13,940,300
Feb 11, 2025	40.36	40.36	39.74	40.25	39.35	6,814,000
Feb 10, 2025	40.00	40.30	39.86	40.03	39.14	5,350,200
Feb 7, 2025	40.05	40.25	39.32	39.70	38.82	8,882,300
Feb 6, 2025	40.23	40.50	39.84	39.97	39.08	6,065,800
Feb 5, 2025	40.64	40.64	40.06	40.21	39.32	7,432,900
Feb 4, 2025	40.90	41.14	40.31	40.62	39.72	8,210,900
Feb 3, 2025	41.65	41.75	41.07	41.14	40.23	8,342,300
Jan 31, 2025	41.38	42.40	41.12	41.65	40.72	8,665,700
Jan 30, 2025	40.78	41.50	40.43	41.37	40.45	8,276,500
Jan 29, 2025	41.05	41.18	40.46	40.57	39.67	5,538,800
Jan 28, 2025	41.09	41.33	40.45	40.98	40.07	10,420,200
Jan 27, 2025	40.60	41.16	40.43	41.08	40.17	7,749,000
Jan 24, 2025	40.75	40.86	40.26	40.63	39.73	4,553,600
Jan 23, 2025	41.14	41.63	40.65	40.75	39.84	5,706,400
Jan 22, 2025	41.59	41.87	41.13	41.13	40.22	4,959,900
Jan 21, 2025	41.70	41.75	41.03	41.55	40.63	6,313,900
Jan 20, 2025	41.57	42.00	41.50	41.90	40.97	3,191,500
Jan 17, 2025	41.60	41.93	41.39	41.60	40.67	5,264,200
Jan 16, 2025	41.53	41.68	41.23	41.63	40.70	6,450,900
Jan 15, 2025	41.34	41.66	41.03	41.66	40.73	8,106,600
Jan 14, 2025	40.88	41.16	40.52	41.12	40.21	5,705,900
Jan 13, 2025	41.29	41.63	40.93	40.95	40.04	5,703,800
Jan 10, 2025	41.08	41.76	40.90	40.92	40.01	10,357,700
Jan 9, 2025	40.74	41.14	40.67	40.72	39.81	3,171,600
Jan 8, 2025	41.00	41.23	40.45	40.73	39.82	7,930,200
Jan 7, 2025	40.38	41.43	40.10	41.12	40.21	12,535,000
Jan 6, 2025	40.45	40.58	39.88	40.00	39.11	9,440,100
Jan 3, 2025	40.49	40.72	39.96	40.38	39.48	16,515,700
Jan 2, 2025	39.55	40.81	39.45	40.52	39.62	11,081,500
Dec 30, 2024	39.02	39.63	39.02	39.41	38.53	7,914,800
Dec 27, 2024	39.36	39.36	38.83	38.84	37.98	9,594,400
Dec 26, 2024	38.80	39.28	38.52	39.28	38.41	8,614,500
Dec 23, 2024	39.84	40.02	39.51	40.02	39.13	9,074,300
Dec 20, 2024	40.09	40.16	39.58	39.72	38.84	21,313,100
Dec 19, 2024	40.70	40.99	39.56	40.01	39.12	13,522,100
Dec 18, 2024	41.15	41.41	40.20	40.38	39.48	18,052,600
Dec 17, 2024	40.82	41.55	40.82	41.30	40.38	15,439,900
Dec 16, 2024	41.12	41.26	40.59	40.67	39.77	7,761,300
Dec 13, 2024	41.67	41.70	40.60	41.07	40.16	7,936,900
Dec 12, 2024	1.551743 Dividend
Dec 12, 2024	41.95	42.20	41.11	41.27	40.35	10,504,500
Dec 11, 2024	43.64	44.00	43.04	43.90	41.41	13,170,400
Dec 10, 2024	43.40	43.77	43.26	43.59	41.11	6,150,700
Dec 9, 2024	42.45	43.33	42.36	43.22	40.77	7,898,700
Dec 6, 2024	42.64	42.84	41.96	42.11	39.72	10,903,900
Dec 5, 2024	42.60	43.17	42.40	43.00	40.56	7,170,000
Dec 4, 2024	42.71	43.39	42.19	42.37	39.96	8,402,200
Dec 3, 2024	42.83	43.07	42.45	42.78	40.35	7,008,600
Dec 2, 2024	42.51	43.08	42.39	42.73	40.30	9,768,300
Nov 29, 2024	41.75	42.98	41.75	42.62	40.20	16,837,800
Nov 28, 2024	42.27	42.77	41.62	41.75	39.38	5,203,000
Nov 27, 2024	42.61	42.88	42.22	42.46	40.05	7,842,500
Nov 26, 2024	42.97	43.10	42.47	42.60	40.18	7,271,100
Nov 25, 2024	43.12	43.69	42.65	42.82	40.39	13,020,900
Nov 22, 2024	41.87	43.78	41.77	43.24	40.78	19,316,700
Nov 21, 2024	41.13	41.53	40.77	41.09	38.76	9,886,900
Nov 19, 2024	41.43	41.70	40.88	41.02	38.69	5,127,800
Nov 18, 2024	40.51	41.63	40.50	41.55	39.19	10,094,100
Nov 14, 2024	39.82	40.67	39.82	40.51	38.21	9,511,600
Nov 13, 2024	39.56	40.14	39.26	39.93	37.66	10,346,100
Nov 12, 2024	39.15	39.88	39.12	39.52	37.28	8,009,500
Nov 11, 2024	38.80	39.28	38.60	39.14	36.92	6,025,500
Nov 8, 2024	38.50	39.33	38.46	39.08	36.86	13,215,800
Nov 7, 2024	38.01	38.82	38.00	38.38	36.20	11,429,700
Nov 6, 2024	37.83	38.24	37.62	38.11	35.95	7,658,400
Nov 5, 2024	38.35	38.46	37.74	38.15	35.98	7,774,600
Nov 4, 2024	38.80	38.92	38.23	38.34	36.16	6,140,100
Nov 1, 2024	39.24	39.31	38.25	38.30	36.12	8,818,300
Oct 31, 2024	38.85	39.12	38.61	39.06	36.84	11,105,200
Oct 30, 2024	39.31	39.58	38.85	38.88	36.67	7,560,600
Oct 29, 2024	39.52	39.60	39.11	39.22	36.99	4,782,500
Oct 28, 2024	38.68	39.38	38.47	39.32	37.09	5,792,000
Oct 25, 2024	39.01	39.62	38.99	39.40	37.16	7,829,100
Oct 24, 2024	39.00	39.12	38.72	39.01	36.79	7,272,300
Oct 23, 2024	39.13	39.37	38.81	38.88	36.67	5,052,900
Oct 22, 2024	39.55	39.86	39.32	39.44	37.20	5,602,900
Oct 21, 2024	40.74	40.74	39.63	39.63	37.38	5,830,700
Oct 18, 2024	40.70	40.79	40.09	40.37	38.08	5,814,000
Oct 17, 2024	40.58	40.69	40.36	40.59	38.28	5,131,800
Oct 16, 2024	41.05	41.25	40.73	40.78	38.46	18,678,900
Oct 15, 2024	40.87	41.08	40.62	40.90	38.58	6,837,800
Oct 14, 2024	41.24	41.60	41.13	41.37	39.02	5,507,400
Oct 11, 2024	41.39	41.55	41.22	41.44	39.09	4,518,500
Oct 10, 2024	41.15	41.63	41.15	41.51	39.15	5,128,200
Oct 9, 2024	40.95	41.10	40.67	40.83	38.51	7,448,600
Oct 8, 2024	40.98	41.36	40.96	41.15	38.81	7,578,700
Oct 7, 2024	41.60	42.06	41.40	42.06	39.67	7,007,900
Oct 4, 2024	41.45	41.58	41.06	41.36	39.01	5,845,300
Oct 3, 2024	40.65	41.49	40.49	41.34	38.99	8,549,700
Oct 2, 2024	40.91	41.36	40.62	40.79	38.47	6,233,500
Oct 1, 2024	39.24	40.70	38.96	40.32	38.03	11,968,600
Sep 30, 2024	39.64	39.69	39.06	39.27	37.04	8,219,700
Sep 27, 2024	39.71	39.79	39.33	39.52	37.28	8,526,600
Sep 26, 2024	40.30	40.37	39.44	39.68	37.43	18,792,500
Sep 25, 2024	40.97	41.23	40.53	40.53	38.23	9,236,200
Sep 24, 2024	40.72	40.90	40.30	40.50	38.20	9,218,500
Sep 23, 2024	39.73	40.67	39.71	40.20	37.92	8,280,000
Sep 20, 2024	39.65	39.96	39.51	39.70	37.45	16,400,900
Sep 19, 2024	40.20	40.29	39.55	39.70	37.45	8,486,400
Sep 18, 2024	40.20	40.32	39.46	39.82	37.56	16,947,900
Sep 17, 2024	40.70	40.70	40.10	40.52	38.22	5,309,200
Sep 16, 2024	40.80	41.31	40.66	40.77	38.45	5,244,000
Sep 13, 2024	40.83	41.17	40.31	40.37	38.08	6,627,900
Sep 12, 2024	40.81	40.99	40.24	40.49	38.19	6,583,300
Sep 11, 2024	41.05	41.27	40.47	40.97	38.64	8,315,700
Sep 10, 2024	41.47	41.63	40.41	40.79	38.47	8,984,700
Sep 9, 2024	41.32	42.02	41.12	41.68	39.31	15,994,900
Sep 6, 2024	42.01	42.07	41.03	41.13	38.79	8,287,800
Sep 5, 2024	42.21	42.58	41.80	41.90	39.52	5,671,500
Sep 4, 2024	42.45	42.59	42.08	42.15	39.76	8,903,000
Sep 3, 2024	42.40	42.51	41.99	42.31	39.91	9,984,700
Sep 2, 2024	42.80	43.24	42.41	42.76	40.33	5,276,000
Aug 30, 2024	42.82	43.35	42.43	42.94	40.50	36,947,400
Aug 29, 2024	43.23	43.59	42.77	42.78	40.35	8,584,600
Aug 28, 2024	42.04	43.52	42.00	43.29	40.83	11,347,800
Aug 27, 2024	42.52	42.84	42.22	42.33	39.93	8,170,200
Aug 26, 2024	40.38	43.12	40.30	42.92	40.48	26,481,400
Aug 23, 2024	40.10	40.32	39.39	39.39	37.15	6,372,100
Aug 22, 2024	1.0532 Dividend
Aug 22, 2024	40.04	40.05	39.37	39.78	37.52	6,460,400
Aug 21, 2024	41.37	41.57	40.67	40.73	37.42	7,868,600
Aug 20, 2024	41.31	41.44	40.57	41.09	37.75	7,499,700
Aug 19, 2024	41.62	41.73	41.24	41.24	37.89	9,357,100
Aug 16, 2024	41.26	41.62	40.94	41.56	38.19	8,366,100
Aug 15, 2024	41.20	41.53	40.94	41.40	38.04	6,086,600
Aug 14, 2024	40.21	40.98	40.21	40.98	37.65	10,860,000
Aug 13, 2024	40.75	40.75	39.99	40.25	36.98	6,945,100
Aug 12, 2024	39.80	40.69	39.77	40.46	37.18	6,756,000
Aug 9, 2024	39.15	39.79	38.32	39.36	36.16	8,716,600
Aug 8, 2024	39.25	39.70	38.90	39.70	36.48	5,094,500
Aug 7, 2024	39.51	39.58	38.85	39.06	35.89	5,453,200
Aug 6, 2024	38.55	39.43	38.12	39.12	35.94	6,295,300
Aug 5, 2024	37.90	38.41	37.35	38.32	35.21	9,875,300
Aug 2, 2024	39.92	39.95	38.61	38.64	35.50	8,653,800
Aug 1, 2024	40.94	41.07	39.85	39.85	36.61	7,799,600
Jul 31, 2024	40.00	40.60	40.00	40.60	37.30	8,469,400
Jul 30, 2024	39.66	39.82	39.34	39.53	36.32	5,542,000
Jul 29, 2024	41.00	41.00	39.40	39.82	36.59	7,725,400
Jul 26, 2024	40.65	41.18	40.52	40.85	37.53	6,957,100
Jul 25, 2024	40.69	40.88	40.32	40.73	37.42	6,905,700
Jul 24, 2024	40.55	41.30	40.55	40.90	37.58	9,144,600
Jul 23, 2024	41.01	41.08	40.49	40.49	37.20	7,938,000
Jul 22, 2024	41.55	41.80	41.05	41.07	37.74	6,091,300
Jul 19, 2024	41.60	41.86	41.10	41.71	38.32	5,499,400
Jul 18, 2024	41.36	41.80	41.30	41.60	38.22	7,096,100
Jul 17, 2024	41.17	41.67	41.17	41.55	38.18	5,024,400
Jul 16, 2024	41.42	41.49	40.98	41.25	37.90	6,624,000
Jul 15, 2024	41.00	41.76	40.94	41.46	38.09	9,383,600
Jul 12, 2024	41.20	41.28	40.86	40.88	37.56	4,707,000
Jul 11, 2024	40.91	41.28	40.84	41.11	37.77	6,295,200
Jul 10, 2024	41.14	41.14	40.60	40.77	37.46	9,802,400
Jul 9, 2024	41.24	41.32	40.89	40.89	37.57	8,823,000
Jul 8, 2024	40.34	41.36	39.93	41.22	37.87	13,644,300
Jul 5, 2024	39.79	40.44	39.66	40.28	37.01	21,835,400
Jul 4, 2024	40.31	40.43	39.48	39.59	36.38	6,219,800
Jul 3, 2024	41.06	41.46	40.13	40.13	36.87	11,636,300
Jul 2, 2024	41.05	41.53	40.92	40.98	37.65	7,729,900
Jul 1, 2024	40.52	41.18	40.40	40.87	37.55	6,075,800
Jun 28, 2024	39.90	40.48	39.90	40.38	37.10	7,502,200
Jun 27, 2024	39.50	40.08	39.50	39.89	36.65	7,832,700
Jun 26, 2024	38.60	39.23	38.60	39.10	35.93	6,959,500
Jun 25, 2024	39.05	39.15	38.68	38.90	35.74	6,615,000
Jun 24, 2024	38.60	39.04	38.21	39.04	35.87	8,306,400
Jun 21, 2024	38.39	38.70	38.25	38.31	35.20	16,702,200
Jun 20, 2024	38.21	38.69	37.99	38.40	35.28	9,845,500
Jun 19, 2024	37.81	38.01	37.51	37.64	34.58	5,181,600
Jun 18, 2024	36.80	37.88	36.74	37.88	34.80	12,133,500
Jun 17, 2024	36.49	36.72	36.24	36.65	33.67	20,157,600
Jun 14, 2024	37.08	37.12	36.07	36.63	33.66	12,412,500
Jun 13, 2024	37.48	37.79	36.72	37.02	34.01	10,516,900
Jun 12, 2024	38.55	38.60	37.18	37.51	34.46	19,764,000
Jun 11, 2024	39.53	39.69	39.09	39.27	36.08	17,979,200
Jun 10, 2024	38.84	39.67	38.78	39.30	36.11	7,384,200
Jun 7, 2024	39.90	39.96	38.57	38.59	35.46	18,477,400
Jun 6, 2024	39.99	40.43	39.94	39.94	36.70	8,871,600
Jun 5, 2024	40.13	40.39	39.94	39.95	36.71	7,000,700
Jun 4, 2024	39.93	40.12	39.28	40.02	36.77	11,004,300
Jun 3, 2024	40.70	40.92	40.22	40.25	36.98	9,488,300
May 31, 2024	39.70	40.98	39.70	40.70	37.40	16,515,400
May 29, 2024	39.19	39.63	38.91	39.47	36.27	10,862,200
May 28, 2024	39.25	39.67	39.02	39.38	36.18	16,265,200
May 27, 2024	38.41	38.77	38.39	38.70	35.56	3,062,300
May 24, 2024	38.80	38.81	38.26	38.31	35.20	8,994,300
May 23, 2024	38.81	39.27	38.38	38.44	35.32	15,076,100
May 22, 2024	38.41	38.90	38.22	38.77	35.62	13,541,000
May 21, 2024	38.74	38.98	38.41	38.41	35.29	8,906,200
May 20, 2024	38.58	39.04	38.51	38.70	35.56	12,221,100
May 17, 2024	39.19	39.28	38.37	38.57	35.44	17,885,500
May 16, 2024	40.03	40.17	38.82	39.29	36.10	21,712,000
May 15, 2024	39.90	40.32	38.82	40.02	36.77	32,787,700
May 14, 2024	43.22	43.49	42.38	42.93	39.44	10,972,300
May 13, 2024	44.33	44.61	43.97	44.14	40.56	5,067,100
May 10, 2024	44.50	44.77	44.04	44.13	40.55	9,667,900
May 9, 2024	43.50	44.62	43.35	44.47	40.86	8,733,200
May 8, 2024	42.91	43.90	42.65	43.70	40.15	6,622,700
May 7, 2024	42.31	43.24	42.25	43.24	39.73	8,771,400
May 6, 2024	42.02	42.59	41.91	42.22	38.79	7,648,200
May 3, 2024	1.776022 Dividend
May 3, 2024	43.02	43.08	41.55	42.01	38.60	17,852,300
May 2, 2024	44.48	44.67	44.01	44.43	39.19	12,134,000
Apr 30, 2024	44.39	44.50	43.78	44.26	39.04	12,677,300
Apr 29, 2024	43.67	44.54	43.60	44.54	39.29	10,042,900
Apr 26, 2024	1.150024 Dividend
Apr 26, 2024	43.22	43.93	43.06	43.75	38.59	8,957,200
Apr 25, 2024	43.27	44.45	43.17	44.25	38.02	8,283,500
Apr 24, 2024	43.50	43.96	43.21	43.27	37.18	13,343,200

ECHA.F Ecopetrol S.A.

7.96

0.00%

ECHA.SG Ecopetrol SA

8.00

+1.52%

TOTA.SG TotalEnergies SE

51.50

0.00%

TOTA.BE TotalEnergies SE

51.50

-0.96%

REP.F Repsol, S.A.

10.61

+0.66%

DNQA.SG Equinor ASA

20.10

0.00%

REPYF Repsol, S.A.

11.90

0.00%

XONA.HA Exxon Mobil Corp

95.04

+1.19%

CHV.HM Chevron Corp

121.96

+2.18%

XONA.F Exxon Mobil Corporation

94.32

-0.49%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Petróleo Brasileiro S.A. - Petrobras (PETR3.SA)

Related Tickers