Petróleo Brasileiro S.A. - Petrobras (PETR4.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

37.64

-0.04

(-0.11%)

At close: 05:07PM BRT

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	37.67	38.13	37.42	37.64	37.64	31,943,800
25 July 2024	37.56	37.75	37.27	37.68	37.68	19,562,600
24 July 2024	37.66	38.00	37.50	37.73	37.73	23,863,800
23 July 2024	37.92	38.00	37.43	37.43	37.43	25,284,700
22 July 2024	38.59	38.59	37.88	37.92	37.92	25,807,800
19 July 2024	38.50	38.77	38.39	38.69	38.69	30,593,100
18 July 2024	38.50	38.66	38.35	38.53	38.53	21,315,500
17 July 2024	38.43	38.69	38.34	38.60	38.60	24,606,100
16 July 2024	38.35	38.50	38.11	38.40	38.40	19,637,000
15 July 2024	38.30	38.73	38.20	38.50	38.50	22,969,200
12 July 2024	38.43	38.51	38.14	38.15	38.15	15,779,100
11 July 2024	38.16	38.45	38.11	38.33	38.33	17,229,400
10 July 2024	38.49	38.56	37.98	38.07	38.07	32,899,700
09 July 2024	38.45	38.70	38.27	38.43	38.43	34,832,500
08 July 2024	37.48	38.52	37.29	38.44	38.44	48,845,900
05 July 2024	37.45	37.65	37.11	37.52	37.52	32,758,800
04 July 2024	37.90	37.96	37.12	37.32	37.32	32,698,800
03 July 2024	38.70	38.79	37.76	37.84	37.84	38,509,400
02 July 2024	38.83	39.10	38.44	38.51	38.51	33,346,200
01 July 2024	38.31	38.76	38.18	38.63	38.63	24,963,500
28 June 2024	37.80	38.17	37.71	38.05	38.05	22,019,700
27 June 2024	37.51	37.96	37.32	37.71	37.71	37,731,000
26 June 2024	36.80	37.12	36.71	37.09	37.09	25,553,200
25 June 2024	37.05	37.12	36.76	37.03	37.03	18,572,600
24 June 2024	36.84	37.06	36.48	37.06	37.06	24,599,400
21 June 2024	36.55	36.96	36.38	36.69	36.69	43,340,200
20 June 2024	36.22	36.89	36.20	36.50	36.50	39,442,900
19 June 2024	35.90	36.12	35.57	35.93	35.93	20,776,200
18 June 2024	34.89	36.14	34.82	35.90	35.90	36,180,700
17 June 2024	34.41	35.13	34.27	34.81	34.81	40,941,800
14 June 2024	35.49	35.50	34.15	34.68	34.68	53,534,900
13 June 2024	35.90	36.19	34.85	35.46	35.46	46,233,500
12 June 2024	36.95	37.05	35.61	35.82	35.82	52,182,400
12 June 2024	1.043242 Dividend
11 June 2024	37.81	38.00	37.50	37.66	36.62	31,131,300
10 June 2024	37.19	38.06	37.12	37.50	36.46	32,560,900
07 June 2024	38.22	38.47	36.86	36.94	35.92	46,003,600
06 June 2024	38.28	38.72	38.27	38.38	37.32	25,944,100
05 June 2024	38.26	38.43	38.07	38.20	37.14	18,627,100
04 June 2024	38.40	38.43	37.70	38.15	37.09	34,090,200
03 June 2024	38.83	38.93	38.44	38.58	37.51	43,454,500
31 May 2024	37.93	38.89	37.90	38.79	37.72	53,929,400
29 May 2024	37.71	37.92	37.44	37.75	36.70	29,246,800
28 May 2024	37.44	38.29	37.41	37.80	36.75	46,437,700
27 May 2024	36.72	37.08	36.69	37.01	35.98	13,623,300
24 May 2024	37.07	37.19	36.57	36.61	35.60	23,684,700
23 May 2024	37.44	37.71	36.57	36.81	35.79	47,987,800
22 May 2024	36.50	37.46	36.41	37.18	36.15	36,528,800
21 May 2024	36.79	37.09	36.57	36.68	35.66	27,967,400
20 May 2024	36.73	37.24	36.63	36.75	35.73	40,400,400
17 May 2024	37.35	37.42	36.51	36.69	35.67	67,207,900
16 May 2024	38.30	38.65	37.24	37.28	36.25	83,168,500
15 May 2024	37.60	38.81	37.50	38.40	37.34	131,281,100
14 May 2024	40.76	41.30	40.16	40.87	39.74	53,613,200
13 May 2024	41.74	41.97	41.51	41.62	40.47	18,394,300
10 May 2024	41.84	42.09	41.50	41.58	40.43	27,968,700
09 May 2024	41.06	41.84	40.94	41.67	40.52	27,206,400
08 May 2024	40.35	41.33	40.31	41.27	40.13	25,352,000
07 May 2024	40.15	40.65	40.00	40.65	39.52	23,808,600
06 May 2024	39.87	40.36	39.72	40.16	39.05	22,977,200
03 May 2024	40.69	40.69	39.45	39.89	38.78	45,114,200
03 May 2024	1.776022 Dividend
02 May 2024	42.25	42.38	41.84	42.18	39.28	33,244,700
30 Apr 2024	42.00	42.21	41.62	42.02	39.14	36,635,400
29 Apr 2024	41.48	42.15	41.32	42.15	39.26	27,886,000
26 Apr 2024	41.29	41.78	41.07	41.65	38.79	31,899,100
26 Apr 2024	1.150024 Dividend
25 Apr 2024	41.40	42.48	41.08	42.22	38.25	66,372,400
24 Apr 2024	41.55	41.99	41.21	41.23	37.35	45,388,300
23 Apr 2024	41.40	41.63	40.96	41.42	37.53	35,456,900
22 Apr 2024	40.76	41.59	40.52	41.50	37.60	51,775,500
19 Apr 2024	40.05	41.07	39.84	40.53	36.72	80,546,900
18 Apr 2024	40.00	40.59	39.65	39.85	36.10	45,078,800
17 Apr 2024	39.49	39.95	39.34	39.78	36.04	39,221,700
16 Apr 2024	39.01	39.71	38.95	39.49	35.78	37,303,000
15 Apr 2024	38.94	39.45	38.63	39.31	35.61	28,692,000
12 Apr 2024	39.72	40.05	38.70	38.94	35.28	39,613,500
11 Apr 2024	39.60	39.76	39.20	39.30	35.61	33,195,300
10 Apr 2024	38.73	39.73	38.66	39.59	35.87	55,821,500
09 Apr 2024	38.90	39.14	38.06	38.73	35.09	36,989,300
08 Apr 2024	38.03	39.06	37.73	38.63	35.00	36,384,400
05 Apr 2024	37.90	38.57	37.17	38.10	34.52	65,469,200
04 Apr 2024	38.47	39.48	37.43	37.98	34.41	165,566,800
03 Apr 2024	38.70	39.01	38.22	38.42	34.81	31,437,200
02 Apr 2024	37.82	38.65	37.77	38.62	34.99	45,930,700
01 Apr 2024	37.50	37.71	37.21	37.65	34.11	23,697,800
28 Mar 2024	36.50	37.52	36.47	37.36	33.85	31,958,200
27 Mar 2024	36.28	36.66	36.12	36.55	33.11	19,995,700
26 Mar 2024	36.67	36.67	36.17	36.26	32.85	24,837,800
25 Mar 2024	36.18	36.83	36.16	36.60	33.16	26,951,500
22 Mar 2024	35.90	36.22	35.43	36.05	32.66	34,426,800
21 Mar 2024	36.85	37.06	35.68	35.70	32.34	47,220,200
20 Mar 2024	36.23	36.74	35.81	36.70	33.25	39,017,900
19 Mar 2024	36.39	36.85	35.56	36.07	32.68	48,540,800
18 Mar 2024	36.41	36.72	35.50	36.34	32.92	35,326,100
15 Mar 2024	36.30	36.45	35.94	36.32	32.91	59,362,500
14 Mar 2024	36.74	36.92	36.15	36.22	32.81	39,983,400
13 Mar 2024	36.90	37.33	36.31	36.38	32.96	45,140,600
12 Mar 2024	36.35	37.23	36.16	36.82	33.36	76,139,100
11 Mar 2024	35.67	37.74	35.30	35.65	32.30	127,528,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD103,797.43+1,445.32(+1.41%)

Petróleo Brasileiro S.A. - Petrobras (PETR4.SA)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
103,797.43
+1,445.32(+1.41%)