Petroleo Brasileiro SA PETR3
BMFBOVESPA · Brazil · Energy Minerals
BRL 54.72+0.85 (+1.58%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 54.68 | +1.50% | BRL 54.24 | BRL 54.92 | BRL 53.98 | 4.24M |
| 2026-09-30 | BRL 53.87 | -0.35% | BRL 54.80 | BRL 55.28 | BRL 53.87 | 10.45M |
| 2026-09-29 | BRL 54.06 | +0.09% | BRL 53.60 | BRL 54.06 | BRL 52.91 | 9.88M |
| 2026-09-28 | BRL 54.01 | +1.83% | BRL 53.58 | BRL 54.61 | BRL 53.39 | 8.69M |
| 2026-09-25 | BRL 53.04 | -2.00% | BRL 53.80 | BRL 53.89 | BRL 52.74 | 6.59M |
| 2026-09-24 | BRL 54.12 | -0.86% | BRL 54.91 | BRL 55.52 | BRL 54.12 | 8.45M |
| 2026-09-23 | BRL 54.59 | +2.61% | BRL 53.36 | BRL 55.13 | BRL 53.36 | 8.98M |
| 2026-09-22 | BRL 53.20 | +0.61% | BRL 52.21 | BRL 53.25 | BRL 52.02 | 14.18M |
| 2026-09-21 | BRL 52.88 | -0.99% | BRL 53.10 | BRL 53.56 | BRL 52.63 | 8.87M |
| 2026-09-18 | BRL 53.41 | -1.09% | BRL 53.73 | BRL 53.99 | BRL 53.35 | 15.66M |
| 2026-09-17 | BRL 54.00 | +0.32% | BRL 53.29 | BRL 54.42 | BRL 53.11 | 6.95M |
| 2026-09-16 | BRL 53.83 | -4.27% | BRL 55.52 | BRL 55.67 | BRL 53.83 | 12.43M |
| 2026-09-15 | BRL 56.23 | +3.63% | BRL 54.64 | BRL 56.65 | BRL 54.43 | 9.52M |
| 2026-09-14 | BRL 54.26 | -0.48% | BRL 55.06 | BRL 55.26 | BRL 54.13 | 9.07M |
| 2026-09-11 | BRL 54.52 | -0.22% | BRL 53.98 | BRL 54.59 | BRL 53.49 | 11.51M |
| 2026-09-10 | BRL 54.64 | +1.77% | BRL 54.34 | BRL 54.98 | BRL 53.59 | 12.61M |
| 2026-09-09 | BRL 53.69 | +0.85% | BRL 53.81 | BRL 54.17 | BRL 53.21 | 7.94M |
| 2026-09-08 | BRL 53.24 | +2.36% | BRL 53.17 | BRL 53.54 | BRL 52.40 | 11.33M |
| 2026-09-04 | BRL 52.01 | -1.08% | BRL 52.31 | BRL 52.41 | BRL 51.56 | 9.31M |
| 2026-09-03 | BRL 52.58 | -1.79% | BRL 54.00 | BRL 54.54 | BRL 52.36 | 16.66M |
| 2026-09-02 | BRL 53.54 | +2.23% | BRL 52.28 | BRL 53.77 | BRL 51.90 | 18.26M |
| 2026-09-01 | BRL 52.37 | +4.14% | BRL 51.00 | BRL 52.47 | BRL 50.82 | 10.99M |
| 2026-08-31 | BRL 50.29 | +4.23% | BRL 49.40 | BRL 50.38 | BRL 49.12 | 11.61M |
| 2026-08-28 | BRL 48.25 | +1.99% | BRL 47.30 | BRL 48.25 | BRL 47.16 | 5.43M |
| 2026-08-27 | BRL 47.31 | +3.00% | BRL 45.94 | BRL 47.50 | BRL 45.29 | 7.28M |
| 2026-08-26 | BRL 45.93 | -0.11% | BRL 45.90 | BRL 46.79 | BRL 45.40 | 20.59M |
| 2026-08-25 | BRL 45.98 | -2.05% | BRL 46.01 | BRL 46.66 | BRL 45.60 | 12.34M |
| 2026-08-24 | BRL 46.94 | -4.86% | BRL 47.60 | BRL 47.60 | BRL 46.28 | 8.73M |
| 2026-08-21 | BRL 49.34 | -0.14% | BRL 49.55 | BRL 49.86 | BRL 49.10 | 5.98M |
| 2026-08-20 | BRL 49.41 | +2.64% | BRL 48.70 | BRL 49.98 | BRL 48.46 | 9.86M |
| 2026-08-19 | BRL 48.14 | +1.28% | BRL 47.80 | BRL 49.04 | BRL 47.68 | 15.39M |
| 2026-08-18 | BRL 47.53 | +0.15% | BRL 47.80 | BRL 48.30 | BRL 47.20 | 7.51M |
| 2026-08-17 | BRL 47.46 | +1.35% | BRL 47.13 | BRL 47.59 | BRL 46.55 | 7.07M |
| 2026-08-14 | BRL 46.83 | +0.21% | BRL 46.60 | BRL 47.27 | BRL 46.52 | 9.58M |
| 2026-08-13 | BRL 46.73 | +0.89% | BRL 46.14 | BRL 46.74 | BRL 45.70 | 10.46M |
| 2026-08-12 | BRL 46.32 | -0.45% | BRL 46.32 | BRL 46.78 | BRL 45.90 | 19.04M |
| 2026-08-11 | BRL 46.53 | +1.84% | BRL 47.22 | BRL 47.36 | BRL 46.01 | 11.54M |
| 2026-08-07 | BRL 45.69 | -3.42% | BRL 48.00 | BRL 48.33 | BRL 45.69 | 19.56M |
| 2026-08-06 | BRL 47.31 | +0.34% | BRL 47.27 | BRL 47.75 | BRL 47.12 | 6.27M |
| 2026-08-05 | BRL 47.15 | -2.08% | BRL 48.49 | BRL 48.66 | BRL 47.02 | 8.50M |
| 2026-08-04 | BRL 48.15 | -0.97% | BRL 48.56 | BRL 48.65 | BRL 47.21 | 16.61M |
| 2026-08-03 | BRL 48.62 | -0.86% | BRL 48.00 | BRL 48.83 | BRL 47.99 | 9.07M |
| 2026-07-31 | BRL 49.04 | +1.01% | BRL 48.96 | BRL 49.43 | BRL 48.56 | 7.07M |
| 2026-07-30 | BRL 48.55 | +2.19% | BRL 47.58 | BRL 48.56 | BRL 47.26 | 6.67M |
| 2026-07-29 | BRL 47.51 | +2.35% | BRL 47.52 | BRL 47.94 | BRL 47.21 | 9.37M |
| 2026-07-28 | BRL 46.42 | +0.80% | BRL 46.00 | BRL 47.19 | BRL 45.90 | 9.86M |
| 2026-07-27 | BRL 46.05 | -3.15% | BRL 46.22 | BRL 46.72 | BRL 46.01 | 6.21M |
| 2026-07-24 | BRL 47.55 | -2.36% | BRL 48.12 | BRL 48.54 | BRL 47.50 | 7.65M |
| 2026-07-23 | BRL 48.70 | +1.67% | BRL 48.81 | BRL 49.06 | BRL 48.28 | 11.56M |
| 2026-07-22 | BRL 47.90 | +2.39% | BRL 47.30 | BRL 48.25 | BRL 47.26 | 8.27M |
| 2026-07-21 | BRL 46.78 | +1.43% | BRL 46.35 | BRL 46.97 | BRL 46.20 | 6.73M |
| 2026-07-20 | BRL 46.12 | +0.68% | BRL 45.81 | BRL 46.57 | BRL 45.16 | 8.06M |
| 2026-07-17 | BRL 45.81 | +2.62% | BRL 45.03 | BRL 45.98 | BRL 45.03 | 11.07M |
| 2026-07-16 | BRL 44.64 | -1.95% | BRL 45.45 | BRL 45.70 | BRL 44.54 | 7.94M |
| 2026-07-15 | BRL 45.53 | +0.11% | BRL 45.52 | BRL 45.73 | BRL 44.96 | 8.32M |
| 2026-07-14 | BRL 45.48 | -0.50% | BRL 46.35 | BRL 46.36 | BRL 45.03 | 11.39M |
| 2026-07-13 | BRL 45.71 | +3.44% | BRL 45.03 | BRL 45.97 | BRL 44.74 | 11.28M |
| 2026-07-10 | BRL 44.19 | +1.52% | BRL 43.86 | BRL 44.33 | BRL 43.67 | 9.67M |
| 2026-07-09 | BRL 43.53 | -1.43% | BRL 44.22 | BRL 44.64 | BRL 43.24 | 10.90M |
| 2026-07-08 | BRL 44.16 | +2.79% | BRL 44.17 | BRL 44.49 | BRL 43.34 | 11.26M |
| 2026-07-07 | BRL 42.96 | +2.65% | BRL 42.12 | BRL 43.29 | BRL 42.08 | 9.93M |
| 2026-07-06 | BRL 41.85 | -1.27% | BRL 42.09 | BRL 42.17 | BRL 41.56 | 9.31M |
| 2026-07-03 | BRL 42.39 | +0.69% | BRL 42.16 | BRL 42.50 | BRL 41.92 | 6.31M |
| 2026-07-02 | BRL 42.10 | +1.27% | BRL 41.40 | BRL 42.61 | BRL 41.40 | 8.11M |
| 2026-07-01 | BRL 41.57 | -0.50% | BRL 41.35 | BRL 41.83 | BRL 41.32 | 8.50M |
| 2026-06-30 | BRL 41.78 | -1.25% | BRL 42.11 | BRL 42.26 | BRL 41.65 | 14.70M |
| 2026-06-29 | BRL 42.31 | +0.14% | BRL 42.50 | BRL 42.62 | BRL 42.02 | 7.37M |
| 2026-06-26 | BRL 42.25 | -1.17% | BRL 42.37 | BRL 42.62 | BRL 42.03 | 8.62M |
| 2026-06-25 | BRL 42.75 | -0.12% | BRL 42.80 | BRL 42.94 | BRL 42.09 | 6.70M |
| 2026-06-24 | BRL 42.80 | -2.68% | BRL 43.30 | BRL 43.41 | BRL 42.37 | 11.47M |
| 2026-06-23 | BRL 43.98 | +0.78% | BRL 43.28 | BRL 44.31 | BRL 43.27 | 7.48M |
| 2026-06-22 | BRL 43.64 | +0.69% | BRL 43.34 | BRL 43.72 | BRL 42.77 | 5.52M |
| 2026-06-19 | BRL 43.34 | +0.49% | BRL 43.12 | BRL 43.35 | BRL 42.80 | 12.45M |
| 2026-06-18 | BRL 43.13 | +0.14% | BRL 42.88 | BRL 43.34 | BRL 41.81 | 14.46M |
| 2026-06-17 | BRL 43.07 | -0.58% | BRL 43.13 | BRL 43.65 | BRL 42.81 | 16.06M |
| 2026-06-16 | BRL 43.32 | -0.96% | BRL 42.89 | BRL 43.65 | BRL 42.86 | 11.68M |
| 2026-06-15 | BRL 43.74 | -5.30% | BRL 44.97 | BRL 44.97 | BRL 43.74 | 12.93M |
| 2026-06-12 | BRL 46.19 | -1.30% | BRL 46.10 | BRL 46.72 | BRL 45.57 | 7.36M |
| 2026-06-11 | BRL 46.80 | -0.02% | BRL 46.77 | BRL 47.57 | BRL 46.24 | 11.25M |
| 2026-06-10 | BRL 46.81 | +1.50% | BRL 45.98 | BRL 47.49 | BRL 45.98 | 13.38M |
| 2026-06-09 | BRL 46.12 | +0.17% | BRL 45.80 | BRL 46.43 | BRL 45.52 | 11.10M |
| 2026-06-08 | BRL 46.04 | +0.72% | BRL 46.00 | BRL 46.29 | BRL 45.72 | 7.40M |
| 2026-06-05 | BRL 45.71 | -0.52% | BRL 45.80 | BRL 46.22 | BRL 45.49 | 9.36M |
| 2026-06-03 | BRL 45.95 | -1.12% | BRL 46.50 | BRL 46.85 | BRL 45.95 | 10.47M |
| 2026-06-02 | BRL 46.47 | -1.84% | BRL 46.85 | BRL 46.96 | BRL 46.28 | 7.74M |
| 2026-06-01 | BRL 47.34 | +1.31% | BRL 47.30 | BRL 48.37 | BRL 47.10 | 13.68M |
| 2026-05-29 | BRL 46.73 | -1.70% | BRL 47.16 | BRL 47.59 | BRL 46.73 | 23.77M |
| 2026-05-28 | BRL 47.54 | -1.16% | BRL 48.38 | BRL 48.58 | BRL 47.43 | 5.80M |
| 2026-05-27 | BRL 48.10 | -1.62% | BRL 47.63 | BRL 48.54 | BRL 47.55 | 10.62M |
| 2026-05-26 | BRL 48.89 | +0.41% | BRL 48.72 | BRL 49.38 | BRL 48.52 | 10.36M |