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

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

43.27

-0.19

(-0.44%)

At close: 05:07PM BRT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	43.50	43.96	43.21	43.27	43.27	13,343,200
23 Apr 2024	43.55	43.83	43.14	43.46	43.46	14,932,800
22 Apr 2024	42.95	43.86	42.70	43.76	43.76	13,007,200
19 Apr 2024	41.20	42.81	41.02	42.72	42.72	18,589,200
18 Apr 2024	41.30	41.97	40.85	41.05	41.05	10,453,300
17 Apr 2024	41.19	41.47	41.00	41.15	41.15	10,628,800
16 Apr 2024	40.64	41.37	40.47	41.09	41.09	10,944,200
15 Apr 2024	40.20	41.03	40.10	40.89	40.89	13,367,800
12 Apr 2024	41.00	41.43	39.97	40.30	40.30	10,318,000
11 Apr 2024	40.92	41.14	40.63	40.63	40.63	7,219,900
10 Apr 2024	39.70	41.06	39.70	41.00	41.00	15,627,500
09 Apr 2024	39.93	39.99	39.16	39.80	39.80	9,100,900
08 Apr 2024	38.90	39.74	38.56	39.60	39.60	11,438,000
05 Apr 2024	39.02	39.50	38.14	39.04	39.04	14,912,300
04 Apr 2024	39.32	40.83	38.70	39.12	39.12	35,243,500
03 Apr 2024	39.77	39.82	39.06	39.30	39.30	11,549,700
02 Apr 2024	38.76	39.69	38.66	39.61	39.61	12,953,900
01 Apr 2024	38.33	38.70	38.06	38.56	38.56	7,829,200
28 Mar 2024	37.30	38.33	37.07	38.28	38.28	10,673,600
27 Mar 2024	36.91	37.37	36.65	37.36	37.36	5,149,800
26 Mar 2024	37.30	37.44	36.80	36.91	36.91	8,979,800
25 Mar 2024	36.90	37.54	36.90	37.32	37.32	8,036,500
22 Mar 2024	36.60	36.96	36.18	36.86	36.86	8,901,300
21 Mar 2024	37.33	37.70	36.40	36.57	36.57	16,440,400
20 Mar 2024	36.71	37.40	36.25	37.33	37.33	13,966,700
19 Mar 2024	36.98	37.49	36.21	36.57	36.57	15,143,000
18 Mar 2024	36.95	37.08	35.85	36.98	36.98	13,273,300
15 Mar 2024	36.66	37.00	36.45	36.67	36.67	19,056,600
14 Mar 2024	37.20	37.57	36.59	36.75	36.75	16,708,500
13 Mar 2024	37.47	37.86	36.94	37.00	37.00	20,288,500
12 Mar 2024	37.00	37.75	36.79	37.37	37.37	27,981,900
11 Mar 2024	36.70	37.97	36.14	36.27	36.27	47,244,600
08 Mar 2024	36.78	37.96	35.47	36.98	36.98	81,532,400
07 Mar 2024	41.32	41.73	41.12	41.26	41.26	7,828,400
06 Mar 2024	41.02	41.50	40.90	41.50	41.50	19,565,300
05 Mar 2024	41.08	41.19	40.42	40.80	40.80	10,137,400
04 Mar 2024	41.31	41.84	40.88	41.05	41.05	8,429,000
01 Mar 2024	41.38	41.86	41.18	41.21	41.21	9,662,900
29 Feb 2024	41.75	42.40	40.74	41.22	41.22	18,875,500
28 Feb 2024	43.82	44.29	41.25	41.60	41.60	17,368,700
27 Feb 2024	44.38	44.38	43.71	43.97	43.97	8,188,500
26 Feb 2024	43.60	44.29	43.44	44.08	44.08	6,699,800
23 Feb 2024	43.67	43.73	42.98	43.62	43.62	13,303,800
22 Feb 2024	43.90	43.95	42.99	43.74	43.74	9,570,500
21 Feb 2024	43.60	44.04	43.43	43.71	43.71	7,858,600
20 Feb 2024	44.42	44.46	43.32	43.60	43.60	17,427,300
19 Feb 2024	44.29	44.50	44.13	44.49	44.49	3,734,700
16 Feb 2024	43.30	44.31	43.24	44.30	44.30	13,005,700
15 Feb 2024	42.37	43.51	42.04	43.51	43.51	9,115,100
14 Feb 2024	42.53	42.66	42.08	42.31	42.31	5,693,300
09 Feb 2024	43.23	43.54	42.52	42.74	42.74	12,000,000
08 Feb 2024	43.37	43.62	43.03	43.23	43.23	8,013,000
07 Feb 2024	42.95	43.45	42.75	43.38	43.38	11,727,300
06 Feb 2024	42.42	43.37	42.42	42.97	42.97	12,996,300
05 Feb 2024	42.21	42.82	42.02	42.33	42.33	11,064,600
02 Feb 2024	43.00	43.28	42.27	42.33	42.33	11,798,300
01 Feb 2024	42.60	43.79	42.28	42.96	42.96	18,007,300
31 Jan 2024	42.17	42.93	42.00	42.16	42.16	13,596,100
30 Jan 2024	42.19	42.74	42.12	42.17	42.17	7,717,800
29 Jan 2024	42.04	42.56	41.58	42.36	42.36	9,031,900
26 Jan 2024	40.89	42.34	40.81	41.96	41.96	10,461,500
25 Jan 2024	39.63	41.15	39.59	41.06	41.06	13,127,900
24 Jan 2024	39.70	40.06	39.09	39.24	39.24	10,532,200
23 Jan 2024	39.18	39.84	38.86	39.61	39.61	8,809,700
22 Jan 2024	38.81	39.25	38.60	39.04	39.04	6,141,100
19 Jan 2024	39.10	39.46	38.59	38.95	38.95	5,920,700
18 Jan 2024	39.44	39.48	38.83	38.98	38.98	10,013,300
17 Jan 2024	39.35	39.57	39.14	39.27	39.27	13,086,900
16 Jan 2024	40.00	40.25	39.59	39.60	39.60	11,899,500
15 Jan 2024	39.36	40.04	39.31	40.04	40.04	2,358,000
12 Jan 2024	39.90	40.07	39.61	39.64	39.64	5,163,800
11 Jan 2024	39.21	39.64	39.00	39.43	39.43	8,502,900
10 Jan 2024	39.49	39.63	38.89	39.03	39.03	12,142,400
09 Jan 2024	39.92	40.08	39.33	39.42	39.42	12,493,100
08 Jan 2024	39.80	39.99	39.01	39.64	39.64	9,800,700
05 Jan 2024	40.29	40.72	39.98	40.39	40.39	6,858,500
04 Jan 2024	40.79	41.28	40.04	40.04	40.04	10,680,600
03 Jan 2024	39.38	40.92	39.34	40.70	40.70	9,800,500
02 Jan 2024	39.00	39.63	39.00	39.36	39.36	6,743,900
28 Dec 2023	39.03	39.17	38.83	38.98	38.98	11,746,400
27 Dec 2023	39.22	39.33	38.94	39.14	39.14	5,073,800
26 Dec 2023	38.65	39.24	38.65	39.20	39.20	4,738,700
22 Dec 2023	38.25	38.62	38.11	38.62	38.62	7,445,200
21 Dec 2023	38.13	38.32	37.80	38.11	38.11	5,735,600
20 Dec 2023	38.18	38.56	37.95	38.11	38.11	12,856,700
19 Dec 2023	37.96	38.09	37.52	38.04	38.04	10,195,200
18 Dec 2023	37.50	38.27	37.36	37.79	37.79	9,104,000
15 Dec 2023	37.37	37.98	36.89	37.03	37.03	11,963,000
14 Dec 2023	36.90	37.49	36.63	37.32	37.32	14,065,900
13 Dec 2023	36.08	36.52	35.90	36.47	36.47	13,523,200
12 Dec 2023	36.49	36.70	35.70	35.99	35.99	5,063,800
11 Dec 2023	36.60	36.83	36.40	36.55	36.55	5,073,100
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6510+0.0010(+0.16%)

OIL82.94+0.13(+0.16%)

GOLD2,328.80-9.60(-0.41%)

Bitcoin AUD98,568.05-4,146.89(-4.04%)

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

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6510
+0.0010(+0.16%)

OIL
82.94
+0.13(+0.16%)

GOLD
2,328.80
-9.60(-0.41%)

Bitcoin AUD
98,568.05
-4,146.89(-4.04%)