Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	35.70	36.81	35.47	36.66	36.66	9,789,800
07 Dec 2023	35.55	36.14	35.06	35.45	35.45	9,572,000
06 Dec 2023	36.05	36.23	35.30	35.34	35.34	11,245,700
05 Dec 2023	36.60	36.68	36.14	36.20	36.20	13,115,200
04 Dec 2023	37.05	37.20	36.39	36.47	36.47	10,965,100
01 Dec 2023	37.60	37.72	37.20	37.20	37.20	7,137,500
30 Nov 2023	37.56	38.21	37.17	37.70	37.70	15,990,200
29 Nov 2023	38.15	38.29	37.15	37.35	37.35	8,632,000
28 Nov 2023	37.50	38.09	37.50	37.85	37.85	7,718,000
27 Nov 2023	37.52	37.86	37.01	37.50	37.50	9,476,000
24 Nov 2023	37.70	38.51	37.34	37.75	37.75	11,929,600
23 Nov 2023	37.69	37.86	37.39	37.86	37.86	2,804,600
22 Nov 2023	37.40	37.69	36.63	37.69	37.69	16,123,400
22 Nov 2023	1.345348 Dividend
21 Nov 2023	38.98	39.22	38.54	39.00	37.65	13,422,400
20 Nov 2023	39.52	39.89	38.71	39.39	38.03	16,363,300
17 Nov 2023	38.15	39.85	38.15	39.52	38.16	15,523,200
16 Nov 2023	38.49	38.98	37.72	37.92	36.61	17,294,000
14 Nov 2023	38.32	38.72	38.10	38.70	37.37	13,648,600
13 Nov 2023	37.43	38.27	37.42	38.26	36.94	9,389,000
10 Nov 2023	37.37	37.75	37.19	37.42	36.13	6,068,100
09 Nov 2023	37.06	37.81	36.96	37.54	36.25	14,926,800
08 Nov 2023	37.44	37.48	36.48	36.76	35.49	11,870,400
07 Nov 2023	37.99	38.38	37.33	37.65	36.35	15,189,300
06 Nov 2023	38.91	39.17	38.43	38.50	37.17	10,596,200
03 Nov 2023	38.99	38.99	38.05	38.60	37.27	9,668,700
01 Nov 2023	37.99	38.73	37.90	38.28	36.96	13,428,200
31 Oct 2023	38.17	38.24	37.43	37.84	36.53	6,514,700
30 Oct 2023	38.67	38.87	37.83	38.17	36.85	8,454,300
27 Oct 2023	39.31	39.63	38.13	38.48	37.15	13,358,800
26 Oct 2023	38.91	38.97	38.08	38.76	37.42	9,503,400
25 Oct 2023	39.11	39.28	38.73	39.05	37.70	9,381,200
24 Oct 2023	38.80	39.16	38.27	38.94	37.60	16,461,100
23 Oct 2023	39.63	39.69	38.23	38.35	37.03	20,856,700
20 Oct 2023	41.62	41.86	40.42	40.81	39.40	11,112,900
19 Oct 2023	41.49	41.50	40.96	41.26	39.84	17,767,100
18 Oct 2023	40.90	41.80	40.89	41.56	40.13	28,701,300
17 Oct 2023	39.63	40.75	39.55	40.61	39.21	12,072,200
16 Oct 2023	39.45	39.91	38.86	39.71	38.34	11,164,900
13 Oct 2023	38.78	39.49	38.75	39.32	37.96	14,724,500
11 Oct 2023	38.14	38.22	37.36	38.12	36.81	10,203,300
10 Oct 2023	37.90	38.25	37.58	38.25	36.93	9,200,100
09 Oct 2023	37.10	38.06	37.05	37.86	36.55	11,557,100
06 Oct 2023	35.11	36.65	35.11	36.37	35.12	11,740,500
05 Oct 2023	35.58	35.82	35.27	35.48	34.26	8,110,600
04 Oct 2023	36.50	36.58	35.32	35.62	34.39	20,881,700
03 Oct 2023	36.93	37.22	36.52	36.73	35.46	9,893,500
02 Oct 2023	37.82	38.07	36.98	37.17	35.89	8,319,100
29 Sept 2023	37.58	37.89	37.47	37.89	36.58	10,250,400
28 Sept 2023	37.64	37.78	37.31	37.51	36.22	8,603,100
27 Sept 2023	36.81	37.70	36.81	37.70	36.40	15,546,800
26 Sept 2023	36.98	37.19	36.35	36.35	35.10	12,779,600
25 Sept 2023	37.17	37.50	37.09	37.38	36.09	3,931,400
22 Sept 2023	37.12	37.47	36.96	37.14	35.86	7,402,600
21 Sept 2023	37.05	37.53	36.82	36.87	35.60	14,641,100
20 Sept 2023	37.36	37.71	37.12	37.41	36.12	8,157,200
19 Sept 2023	37.43	37.88	37.26	37.36	36.07	13,151,300
18 Sept 2023	37.21	38.09	37.13	37.36	36.07	11,039,300
15 Sept 2023	37.40	37.55	36.90	36.90	35.63	20,324,600
14 Sept 2023	36.44	37.53	36.44	37.45	36.16	11,054,400
13 Sept 2023	36.86	36.99	36.38	36.38	35.13	10,236,100
12 Sept 2023	36.66	37.09	36.63	36.86	35.59	6,035,300
11 Sept 2023	36.71	37.00	36.40	36.46	35.20	13,441,700
08 Sept 2023	36.81	37.17	36.50	36.71	35.44	12,383,900
06 Sept 2023	36.78	37.46	36.73	37.00	35.72	12,259,900
05 Sept 2023	35.06	37.00	35.00	36.82	35.55	24,924,500
04 Sept 2023	35.66	35.80	35.14	35.20	33.99	5,697,600
01 Sept 2023	34.91	35.81	34.68	35.69	34.46	30,483,500
31 Aug 2023	35.65	35.75	34.14	34.54	33.35	19,146,600
30 Aug 2023	35.68	35.74	35.44	35.50	34.28	5,861,700
29 Aug 2023	35.50	35.60	35.20	35.53	34.30	7,751,700
28 Aug 2023	35.02	35.45	34.87	35.40	34.18	7,399,600
25 Aug 2023	35.42	35.68	34.72	35.04	33.83	13,843,300
24 Aug 2023	35.32	35.84	35.07	35.32	34.10	8,234,700
23 Aug 2023	34.07	35.42	34.07	35.41	34.19	26,164,500
22 Aug 2023	33.27	33.54	33.13	33.50	32.34	7,482,700
22 Aug 2023	1.149304 Dividend
21 Aug 2023	34.60	35.05	33.85	34.15	31.86	9,985,600
18 Aug 2023	34.33	34.61	34.07	34.49	32.18	7,771,500
17 Aug 2023	34.71	35.14	34.29	34.29	31.99	11,944,300
16 Aug 2023	33.68	34.96	33.68	34.55	32.24	22,993,600
15 Aug 2023	35.14	35.32	33.52	33.56	31.31	15,951,900
14 Aug 2023	33.40	33.74	33.28	33.63	31.38	7,868,900
11 Aug 2023	33.42	34.03	33.07	33.47	31.23	10,395,400
10 Aug 2023	33.20	33.65	32.99	33.45	31.21	13,768,900
09 Aug 2023	33.11	33.63	32.96	33.46	31.22	13,213,200
08 Aug 2023	32.71	33.32	32.52	33.08	30.86	8,588,100
07 Aug 2023	32.88	33.34	32.83	33.10	30.88	10,236,000
04 Aug 2023	33.63	34.03	32.25	32.88	30.68	39,809,800
03 Aug 2023	34.31	34.53	34.06	34.32	32.02	8,498,200
02 Aug 2023	33.88	34.01	33.27	33.84	31.57	11,669,400
01 Aug 2023	34.71	34.72	33.36	34.08	31.80	19,080,800
31 July 2023	33.50	34.83	33.50	34.81	32.48	17,508,000
28 July 2023	32.70	33.18	32.50	33.07	30.85	7,999,800
27 July 2023	34.10	34.18	32.50	32.52	30.34	16,105,600
26 July 2023	34.55	34.75	34.02	34.46	32.15	15,795,200
25 July 2023	34.50	34.68	33.80	34.61	32.29	9,578,200
24 July 2023	33.40	34.04	33.40	34.00	31.72	13,992,100
21 July 2023	32.83	33.49	32.65	33.31	31.08	16,480,100
20 July 2023	32.46	32.85	32.24	32.71	30.52	12,374,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,689.92-621.98(-0.92%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,689.92
-621.98(-0.92%)