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

São Paulo - São Paulo Delayed price. Currency in BRL
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 202332.4033.7932.2933.7533.7518,762,600
07 June 202331.8532.2531.6332.2032.2020,698,700
06 June 202330.5931.3730.3231.2331.2317,378,600
05 June 202330.6430.9630.3930.6130.618,046,600
02 June 202330.6730.7430.2330.4230.4210,518,400
01 June 202329.3130.1529.2530.0630.0613,359,200
31 May 202329.2129.5828.9429.2129.2118,194,000
30 May 202329.7929.9529.3729.5729.5717,077,200
29 May 202329.8830.0429.6129.8529.853,604,000
26 May 202329.8830.0529.5830.0430.049,729,700
25 May 202329.9929.9929.3229.5529.5510,559,200
24 May 202329.3029.9429.2129.7729.777,177,400
23 May 202329.0029.7328.8729.4529.4510,496,500
22 May 202329.2829.5828.7528.8528.8510,456,900
19 May 202329.5029.5729.1729.2929.2913,250,200
18 May 202328.9329.1828.5829.1529.1522,533,900
17 May 202329.5329.6428.8129.0229.0224,810,700
16 May 202328.5629.9928.5629.2029.2031,615,500
15 May 202328.7228.9628.2528.5628.5618,048,800
12 May 202328.0429.8228.0429.1429.1420,210,400
11 May 202327.1728.4526.8328.1528.1520,295,300
10 May 202327.3227.7627.1027.4927.499,515,100
09 May 202327.1627.6127.0027.4427.448,120,900
08 May 202327.2027.4926.9827.2327.238,232,300
05 May 202326.0026.8525.8926.7926.7910,892,400
04 May 202325.6226.1125.2625.7125.7111,043,100
03 May 202325.3225.7525.2125.3425.3413,186,900
02 May 202326.5026.6125.3325.4825.4822,026,800
28 Apr 202326.6227.1025.8726.6726.6734,127,900
28 Apr 20232.870493 Dividend
27 Apr 202329.8230.1028.7428.9026.0329,553,800
26 Apr 202330.0530.2329.6729.6926.7420,280,800
25 Apr 202330.3030.5629.7830.1227.1315,626,100
24 Apr 202329.7530.3829.6330.2827.2713,865,600
20 Apr 202329.8430.1529.4029.8226.867,714,700
19 Apr 202330.5130.5629.6529.7326.7818,339,300
18 Apr 202330.0430.9429.8230.7127.6615,977,600
17 Apr 202329.7330.1629.6929.9526.9810,787,100
14 Apr 202329.3129.8329.2329.8226.868,774,000
13 Apr 202329.2229.4829.1129.3826.469,817,100
12 Apr 202329.2529.4028.6429.0426.1616,571,100
11 Apr 202328.4129.0827.9929.0226.1418,090,400
10 Apr 202327.2027.8227.1727.8025.048,275,300
06 Apr 202327.3827.4726.9927.0824.396,967,800
05 Apr 202327.2827.6026.4927.4024.6816,004,500
04 Apr 202327.9627.9927.2427.3624.646,970,600
03 Apr 202327.2427.7726.9227.7524.9912,237,600
31 Mar 202327.0927.3026.3126.4923.8617,018,900
30 Mar 202327.1627.2826.6327.0824.3910,036,200
29 Mar 202326.5726.8626.3126.7824.1210,947,700
28 Mar 202326.0126.5025.9426.5023.8710,928,600
27 Mar 202326.0026.1725.6126.0523.4610,084,900
24 Mar 202325.5725.9425.2525.6623.1111,495,300
23 Mar 202326.1826.5525.4325.5723.0316,280,300
22 Mar 202326.3226.4525.9526.0823.497,306,500
21 Mar 202325.9426.5525.9326.3123.707,613,700
20 Mar 202326.5026.6525.6625.7423.1811,113,900
17 Mar 202326.0026.3725.7026.3623.7425,338,900
16 Mar 202326.3726.5325.9726.2523.649,928,600
15 Mar 202326.6026.6925.7026.3523.7319,501,500
14 Mar 202327.6328.0726.8627.0124.339,466,300
13 Mar 202327.9428.0927.3627.5024.7710,204,000
10 Mar 202328.2928.9328.2328.4025.5813,388,000
09 Mar 202328.8329.7428.5528.6025.7614,771,700
08 Mar 202328.5929.3828.5028.9626.0816,672,600
07 Mar 202329.1129.2428.2528.5225.6911,875,100
06 Mar 202329.0029.4728.7429.4126.4912,267,300
03 Mar 202327.9529.0327.7728.9826.1014,009,500
02 Mar 202328.9429.1827.7827.9625.1816,485,500
01 Mar 202328.8028.8727.3828.7525.8925,407,100
28 Feb 202330.0430.7228.7528.7525.8928,691,200
27 Feb 202329.4430.4229.3630.0727.0816,604,500
24 Feb 202330.0330.1729.4729.5826.6414,924,500
23 Feb 202328.9530.3228.9530.0327.0515,815,200
22 Feb 202329.0929.4328.9528.9526.079,615,800
17 Feb 202330.1230.1329.6929.6926.749,980,100
16 Feb 202330.0030.4830.0030.1527.1610,013,900
15 Feb 202329.8330.4029.7130.1827.1813,372,000
14 Feb 202330.2330.4429.9830.0527.079,956,000
13 Feb 202330.0030.3529.6230.2327.2311,668,100
10 Feb 202329.2730.2529.2730.0827.0922,158,500
09 Feb 202329.2629.5629.0829.2826.3711,087,500
08 Feb 202328.9129.3528.7329.2826.377,466,400
07 Feb 202328.9529.2528.4228.7025.859,641,500
06 Feb 202327.8529.0227.8528.8525.989,973,700
03 Feb 202327.5028.4327.3927.8425.0713,867,500
02 Feb 202328.8028.9727.3627.5124.7817,308,900
01 Feb 202329.4629.8728.5928.8826.0113,730,800
31 Jan 202328.9929.5428.7329.4626.5313,732,300
30 Jan 202329.2429.3228.6628.9926.118,885,900
27 Jan 202329.5829.5928.7028.9026.0311,009,000
26 Jan 202330.4230.5728.9229.5726.6318,648,100
25 Jan 202330.2830.4729.3630.4227.4013,845,800
24 Jan 202330.7831.4930.0130.2927.2813,961,700
23 Jan 202329.8831.2229.6530.5227.4912,311,000
20 Jan 202329.4529.9428.8929.8326.8714,077,700
19 Jan 202328.3529.5428.3129.5026.5713,175,800
18 Jan 202329.2929.4828.4028.5325.7013,955,300
17 Jan 202327.1528.9227.1528.9026.0321,291,000
16 Jan 202327.4727.6426.7527.0024.328,501,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...