Mail

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

São Paulo - São Paulo Delayed price. Currency in BRL

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	32.40	33.79	32.29	33.75	33.75	18,762,600
07 June 2023	31.85	32.25	31.63	32.20	32.20	20,698,700
06 June 2023	30.59	31.37	30.32	31.23	31.23	17,378,600
05 June 2023	30.64	30.96	30.39	30.61	30.61	8,046,600
02 June 2023	30.67	30.74	30.23	30.42	30.42	10,518,400
01 June 2023	29.31	30.15	29.25	30.06	30.06	13,359,200
31 May 2023	29.21	29.58	28.94	29.21	29.21	18,194,000
30 May 2023	29.79	29.95	29.37	29.57	29.57	17,077,200
29 May 2023	29.88	30.04	29.61	29.85	29.85	3,604,000
26 May 2023	29.88	30.05	29.58	30.04	30.04	9,729,700
25 May 2023	29.99	29.99	29.32	29.55	29.55	10,559,200
24 May 2023	29.30	29.94	29.21	29.77	29.77	7,177,400
23 May 2023	29.00	29.73	28.87	29.45	29.45	10,496,500
22 May 2023	29.28	29.58	28.75	28.85	28.85	10,456,900
19 May 2023	29.50	29.57	29.17	29.29	29.29	13,250,200
18 May 2023	28.93	29.18	28.58	29.15	29.15	22,533,900
17 May 2023	29.53	29.64	28.81	29.02	29.02	24,810,700
16 May 2023	28.56	29.99	28.56	29.20	29.20	31,615,500
15 May 2023	28.72	28.96	28.25	28.56	28.56	18,048,800
12 May 2023	28.04	29.82	28.04	29.14	29.14	20,210,400
11 May 2023	27.17	28.45	26.83	28.15	28.15	20,295,300
10 May 2023	27.32	27.76	27.10	27.49	27.49	9,515,100
09 May 2023	27.16	27.61	27.00	27.44	27.44	8,120,900
08 May 2023	27.20	27.49	26.98	27.23	27.23	8,232,300
05 May 2023	26.00	26.85	25.89	26.79	26.79	10,892,400
04 May 2023	25.62	26.11	25.26	25.71	25.71	11,043,100
03 May 2023	25.32	25.75	25.21	25.34	25.34	13,186,900
02 May 2023	26.50	26.61	25.33	25.48	25.48	22,026,800
28 Apr 2023	26.62	27.10	25.87	26.67	26.67	34,127,900
28 Apr 2023	2.870493 Dividend
27 Apr 2023	29.82	30.10	28.74	28.90	26.03	29,553,800
26 Apr 2023	30.05	30.23	29.67	29.69	26.74	20,280,800
25 Apr 2023	30.30	30.56	29.78	30.12	27.13	15,626,100
24 Apr 2023	29.75	30.38	29.63	30.28	27.27	13,865,600
20 Apr 2023	29.84	30.15	29.40	29.82	26.86	7,714,700
19 Apr 2023	30.51	30.56	29.65	29.73	26.78	18,339,300
18 Apr 2023	30.04	30.94	29.82	30.71	27.66	15,977,600
17 Apr 2023	29.73	30.16	29.69	29.95	26.98	10,787,100
14 Apr 2023	29.31	29.83	29.23	29.82	26.86	8,774,000
13 Apr 2023	29.22	29.48	29.11	29.38	26.46	9,817,100
12 Apr 2023	29.25	29.40	28.64	29.04	26.16	16,571,100
11 Apr 2023	28.41	29.08	27.99	29.02	26.14	18,090,400
10 Apr 2023	27.20	27.82	27.17	27.80	25.04	8,275,300
06 Apr 2023	27.38	27.47	26.99	27.08	24.39	6,967,800
05 Apr 2023	27.28	27.60	26.49	27.40	24.68	16,004,500
04 Apr 2023	27.96	27.99	27.24	27.36	24.64	6,970,600
03 Apr 2023	27.24	27.77	26.92	27.75	24.99	12,237,600
31 Mar 2023	27.09	27.30	26.31	26.49	23.86	17,018,900
30 Mar 2023	27.16	27.28	26.63	27.08	24.39	10,036,200
29 Mar 2023	26.57	26.86	26.31	26.78	24.12	10,947,700
28 Mar 2023	26.01	26.50	25.94	26.50	23.87	10,928,600
27 Mar 2023	26.00	26.17	25.61	26.05	23.46	10,084,900
24 Mar 2023	25.57	25.94	25.25	25.66	23.11	11,495,300
23 Mar 2023	26.18	26.55	25.43	25.57	23.03	16,280,300
22 Mar 2023	26.32	26.45	25.95	26.08	23.49	7,306,500
21 Mar 2023	25.94	26.55	25.93	26.31	23.70	7,613,700
20 Mar 2023	26.50	26.65	25.66	25.74	23.18	11,113,900
17 Mar 2023	26.00	26.37	25.70	26.36	23.74	25,338,900
16 Mar 2023	26.37	26.53	25.97	26.25	23.64	9,928,600
15 Mar 2023	26.60	26.69	25.70	26.35	23.73	19,501,500
14 Mar 2023	27.63	28.07	26.86	27.01	24.33	9,466,300
13 Mar 2023	27.94	28.09	27.36	27.50	24.77	10,204,000
10 Mar 2023	28.29	28.93	28.23	28.40	25.58	13,388,000
09 Mar 2023	28.83	29.74	28.55	28.60	25.76	14,771,700
08 Mar 2023	28.59	29.38	28.50	28.96	26.08	16,672,600
07 Mar 2023	29.11	29.24	28.25	28.52	25.69	11,875,100
06 Mar 2023	29.00	29.47	28.74	29.41	26.49	12,267,300
03 Mar 2023	27.95	29.03	27.77	28.98	26.10	14,009,500
02 Mar 2023	28.94	29.18	27.78	27.96	25.18	16,485,500
01 Mar 2023	28.80	28.87	27.38	28.75	25.89	25,407,100
28 Feb 2023	30.04	30.72	28.75	28.75	25.89	28,691,200
27 Feb 2023	29.44	30.42	29.36	30.07	27.08	16,604,500
24 Feb 2023	30.03	30.17	29.47	29.58	26.64	14,924,500
23 Feb 2023	28.95	30.32	28.95	30.03	27.05	15,815,200
22 Feb 2023	29.09	29.43	28.95	28.95	26.07	9,615,800
17 Feb 2023	30.12	30.13	29.69	29.69	26.74	9,980,100
16 Feb 2023	30.00	30.48	30.00	30.15	27.16	10,013,900
15 Feb 2023	29.83	30.40	29.71	30.18	27.18	13,372,000
14 Feb 2023	30.23	30.44	29.98	30.05	27.07	9,956,000
13 Feb 2023	30.00	30.35	29.62	30.23	27.23	11,668,100
10 Feb 2023	29.27	30.25	29.27	30.08	27.09	22,158,500
09 Feb 2023	29.26	29.56	29.08	29.28	26.37	11,087,500
08 Feb 2023	28.91	29.35	28.73	29.28	26.37	7,466,400
07 Feb 2023	28.95	29.25	28.42	28.70	25.85	9,641,500
06 Feb 2023	27.85	29.02	27.85	28.85	25.98	9,973,700
03 Feb 2023	27.50	28.43	27.39	27.84	25.07	13,867,500
02 Feb 2023	28.80	28.97	27.36	27.51	24.78	17,308,900
01 Feb 2023	29.46	29.87	28.59	28.88	26.01	13,730,800
31 Jan 2023	28.99	29.54	28.73	29.46	26.53	13,732,300
30 Jan 2023	29.24	29.32	28.66	28.99	26.11	8,885,900
27 Jan 2023	29.58	29.59	28.70	28.90	26.03	11,009,000
26 Jan 2023	30.42	30.57	28.92	29.57	26.63	18,648,100
25 Jan 2023	30.28	30.47	29.36	30.42	27.40	13,845,800
24 Jan 2023	30.78	31.49	30.01	30.29	27.28	13,961,700
23 Jan 2023	29.88	31.22	29.65	30.52	27.49	12,311,000
20 Jan 2023	29.45	29.94	28.89	29.83	26.87	14,077,700
19 Jan 2023	28.35	29.54	28.31	29.50	26.57	13,175,800
18 Jan 2023	29.29	29.48	28.40	28.53	25.70	13,955,300
17 Jan 2023	27.15	28.92	27.15	28.90	26.03	21,291,000
16 Jan 2023	27.47	27.64	26.75	27.00	24.32	8,501,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...