Australia markets closed

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
36.66+1.21 (+3.41%)
At close: 06:07PM BRT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202335.7036.8135.4736.6636.669,789,800
07 Dec 202335.5536.1435.0635.4535.459,572,000
06 Dec 202336.0536.2335.3035.3435.3411,245,700
05 Dec 202336.6036.6836.1436.2036.2013,115,200
04 Dec 202337.0537.2036.3936.4736.4710,965,100
01 Dec 202337.6037.7237.2037.2037.207,137,500
30 Nov 202337.5638.2137.1737.7037.7015,990,200
29 Nov 202338.1538.2937.1537.3537.358,632,000
28 Nov 202337.5038.0937.5037.8537.857,718,000
27 Nov 202337.5237.8637.0137.5037.509,476,000
24 Nov 202337.7038.5137.3437.7537.7511,929,600
23 Nov 202337.6937.8637.3937.8637.862,804,600
22 Nov 202337.4037.6936.6337.6937.6916,123,400
22 Nov 20231.345348 Dividend
21 Nov 202338.9839.2238.5439.0037.6513,422,400
20 Nov 202339.5239.8938.7139.3938.0316,363,300
17 Nov 202338.1539.8538.1539.5238.1615,523,200
16 Nov 202338.4938.9837.7237.9236.6117,294,000
14 Nov 202338.3238.7238.1038.7037.3713,648,600
13 Nov 202337.4338.2737.4238.2636.949,389,000
10 Nov 202337.3737.7537.1937.4236.136,068,100
09 Nov 202337.0637.8136.9637.5436.2514,926,800
08 Nov 202337.4437.4836.4836.7635.4911,870,400
07 Nov 202337.9938.3837.3337.6536.3515,189,300
06 Nov 202338.9139.1738.4338.5037.1710,596,200
03 Nov 202338.9938.9938.0538.6037.279,668,700
01 Nov 202337.9938.7337.9038.2836.9613,428,200
31 Oct 202338.1738.2437.4337.8436.536,514,700
30 Oct 202338.6738.8737.8338.1736.858,454,300
27 Oct 202339.3139.6338.1338.4837.1513,358,800
26 Oct 202338.9138.9738.0838.7637.429,503,400
25 Oct 202339.1139.2838.7339.0537.709,381,200
24 Oct 202338.8039.1638.2738.9437.6016,461,100
23 Oct 202339.6339.6938.2338.3537.0320,856,700
20 Oct 202341.6241.8640.4240.8139.4011,112,900
19 Oct 202341.4941.5040.9641.2639.8417,767,100
18 Oct 202340.9041.8040.8941.5640.1328,701,300
17 Oct 202339.6340.7539.5540.6139.2112,072,200
16 Oct 202339.4539.9138.8639.7138.3411,164,900
13 Oct 202338.7839.4938.7539.3237.9614,724,500
11 Oct 202338.1438.2237.3638.1236.8110,203,300
10 Oct 202337.9038.2537.5838.2536.939,200,100
09 Oct 202337.1038.0637.0537.8636.5511,557,100
06 Oct 202335.1136.6535.1136.3735.1211,740,500
05 Oct 202335.5835.8235.2735.4834.268,110,600
04 Oct 202336.5036.5835.3235.6234.3920,881,700
03 Oct 202336.9337.2236.5236.7335.469,893,500
02 Oct 202337.8238.0736.9837.1735.898,319,100
29 Sept 202337.5837.8937.4737.8936.5810,250,400
28 Sept 202337.6437.7837.3137.5136.228,603,100
27 Sept 202336.8137.7036.8137.7036.4015,546,800
26 Sept 202336.9837.1936.3536.3535.1012,779,600
25 Sept 202337.1737.5037.0937.3836.093,931,400
22 Sept 202337.1237.4736.9637.1435.867,402,600
21 Sept 202337.0537.5336.8236.8735.6014,641,100
20 Sept 202337.3637.7137.1237.4136.128,157,200
19 Sept 202337.4337.8837.2637.3636.0713,151,300
18 Sept 202337.2138.0937.1337.3636.0711,039,300
15 Sept 202337.4037.5536.9036.9035.6320,324,600
14 Sept 202336.4437.5336.4437.4536.1611,054,400
13 Sept 202336.8636.9936.3836.3835.1310,236,100
12 Sept 202336.6637.0936.6336.8635.596,035,300
11 Sept 202336.7137.0036.4036.4635.2013,441,700
08 Sept 202336.8137.1736.5036.7135.4412,383,900
06 Sept 202336.7837.4636.7337.0035.7212,259,900
05 Sept 202335.0637.0035.0036.8235.5524,924,500
04 Sept 202335.6635.8035.1435.2033.995,697,600
01 Sept 202334.9135.8134.6835.6934.4630,483,500
31 Aug 202335.6535.7534.1434.5433.3519,146,600
30 Aug 202335.6835.7435.4435.5034.285,861,700
29 Aug 202335.5035.6035.2035.5334.307,751,700
28 Aug 202335.0235.4534.8735.4034.187,399,600
25 Aug 202335.4235.6834.7235.0433.8313,843,300
24 Aug 202335.3235.8435.0735.3234.108,234,700
23 Aug 202334.0735.4234.0735.4134.1926,164,500
22 Aug 202333.2733.5433.1333.5032.347,482,700
22 Aug 20231.149304 Dividend
21 Aug 202334.6035.0533.8534.1531.869,985,600
18 Aug 202334.3334.6134.0734.4932.187,771,500
17 Aug 202334.7135.1434.2934.2931.9911,944,300
16 Aug 202333.6834.9633.6834.5532.2422,993,600
15 Aug 202335.1435.3233.5233.5631.3115,951,900
14 Aug 202333.4033.7433.2833.6331.387,868,900
11 Aug 202333.4234.0333.0733.4731.2310,395,400
10 Aug 202333.2033.6532.9933.4531.2113,768,900
09 Aug 202333.1133.6332.9633.4631.2213,213,200
08 Aug 202332.7133.3232.5233.0830.868,588,100
07 Aug 202332.8833.3432.8333.1030.8810,236,000
04 Aug 202333.6334.0332.2532.8830.6839,809,800
03 Aug 202334.3134.5334.0634.3232.028,498,200
02 Aug 202333.8834.0133.2733.8431.5711,669,400
01 Aug 202334.7134.7233.3634.0831.8019,080,800
31 July 202333.5034.8333.5034.8132.4817,508,000
28 July 202332.7033.1832.5033.0730.857,999,800
27 July 202334.1034.1832.5032.5230.3416,105,600
26 July 202334.5534.7534.0234.4632.1515,795,200
25 July 202334.5034.6833.8034.6132.299,578,200
24 July 202333.4034.0433.4034.0031.7213,992,100
21 July 202332.8333.4932.6533.3131.0816,480,100
20 July 202332.4632.8532.2432.7130.5212,374,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...