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

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

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

34.03

+0.27

(+0.80%)

At close: 05:07PM BRT

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	34.02	34.19	33.81	34.03	34.03	30,938,700
21 Sept 2023	34.00	34.29	33.63	33.76	33.76	60,109,400
20 Sept 2023	34.15	34.61	34.01	34.29	34.29	39,102,300
19 Sept 2023	34.21	34.62	34.07	34.21	34.21	43,247,200
18 Sept 2023	34.00	34.71	33.85	34.13	34.13	52,363,400
15 Sept 2023	33.87	33.99	33.61	33.89	33.89	54,801,500
14 Sept 2023	33.10	34.00	33.10	33.87	33.87	46,502,100
13 Sept 2023	33.65	33.70	33.03	33.03	33.03	47,685,700
12 Sept 2023	33.55	33.78	33.49	33.53	33.53	31,963,000
11 Sept 2023	33.47	33.69	33.33	33.37	33.37	30,276,200
08 Sept 2023	33.48	33.67	33.26	33.40	33.40	39,074,100
06 Sept 2023	33.35	33.80	33.22	33.52	33.52	57,856,500
05 Sept 2023	32.27	33.49	32.22	33.37	33.37	75,082,900
04 Sept 2023	32.68	32.72	32.21	32.29	32.29	21,667,400
01 Sept 2023	32.21	32.69	31.96	32.63	32.63	50,089,200
31 Aug 2023	32.71	32.79	31.88	31.94	31.94	48,971,500
30 Aug 2023	32.41	32.70	32.30	32.62	32.62	34,637,900
29 Aug 2023	32.40	32.50	31.99	32.40	32.40	40,607,500
28 Aug 2023	32.10	32.34	31.86	32.33	32.33	24,956,100
25 Aug 2023	32.38	32.47	31.80	31.97	31.97	34,079,000
24 Aug 2023	32.27	32.72	31.84	32.19	32.19	49,332,300
23 Aug 2023	31.20	32.24	31.09	32.24	32.24	95,507,400
22 Aug 2023	30.50	30.61	30.24	30.61	30.61	31,372,200
22 Aug 2023	1.149304 Dividend
21 Aug 2023	31.70	32.03	30.97	31.30	30.15	42,236,900
18 Aug 2023	31.41	31.68	31.18	31.52	30.36	45,579,700
17 Aug 2023	31.75	32.19	31.31	31.44	30.29	57,570,600
16 Aug 2023	31.00	31.98	30.88	31.54	30.38	74,461,000
15 Aug 2023	32.05	32.15	30.85	30.86	29.73	87,366,200
14 Aug 2023	30.48	30.74	30.27	30.64	29.51	27,992,700
11 Aug 2023	30.61	31.04	30.16	30.56	29.44	39,403,200
10 Aug 2023	30.30	30.86	30.12	30.63	29.51	54,020,200
09 Aug 2023	30.21	30.72	30.16	30.46	29.34	48,561,500
08 Aug 2023	29.91	30.39	29.72	30.22	29.11	34,771,300
07 Aug 2023	29.86	30.50	29.86	30.19	29.08	44,984,900
04 Aug 2023	30.70	31.14	29.74	30.00	28.90	120,685,800
03 Aug 2023	30.93	31.13	30.62	30.92	29.78	57,304,400
02 Aug 2023	30.51	30.58	29.80	30.53	29.41	62,068,400
01 Aug 2023	31.09	31.09	29.95	30.60	29.48	75,752,400
31 July 2023	30.30	31.15	30.30	31.11	29.97	91,290,800
28 July 2023	29.43	29.95	29.32	29.76	28.67	43,608,600
27 July 2023	30.85	30.89	29.38	29.39	28.31	86,471,900
26 July 2023	30.95	31.22	30.63	31.00	29.86	45,880,200
25 July 2023	30.50	31.05	30.20	31.00	29.86	56,261,000
24 July 2023	29.80	30.41	29.76	30.30	29.19	45,268,100
21 July 2023	29.15	29.86	29.13	29.68	28.59	52,059,200
20 July 2023	29.07	29.35	28.88	29.13	28.06	33,177,100
19 July 2023	28.81	29.13	28.57	29.10	28.03	46,517,700
18 July 2023	29.00	29.20	28.71	28.83	27.77	35,640,400
17 July 2023	28.41	29.09	27.95	28.99	27.93	52,160,800
14 July 2023	29.50	29.58	28.86	29.05	27.98	34,451,100
13 July 2023	29.07	29.72	29.04	29.63	28.54	35,886,500
12 July 2023	29.20	29.77	29.14	29.17	28.10	40,181,800
11 July 2023	29.53	29.53	29.00	29.15	28.08	40,877,000
10 July 2023	29.11	29.67	29.01	29.55	28.46	25,590,200
07 July 2023	29.76	30.20	29.36	29.50	28.42	55,533,500
06 July 2023	29.85	30.00	29.15	29.65	28.56	47,685,700
05 July 2023	30.16	30.55	29.66	30.11	29.00	53,585,500
04 July 2023	29.96	30.39	29.96	30.15	29.04	18,308,000
03 July 2023	29.72	30.18	29.72	30.08	28.98	31,266,900
30 June 2023	31.00	31.08	29.32	29.53	28.45	104,262,900
29 June 2023	31.00	31.12	30.76	31.03	29.89	32,071,800
28 June 2023	30.58	31.18	30.55	30.89	29.76	36,794,600
27 June 2023	30.93	31.20	30.34	30.60	29.48	48,399,600
26 June 2023	30.12	31.05	30.12	30.84	29.71	53,635,000
23 June 2023	31.20	31.28	29.89	30.16	29.05	76,023,400
22 June 2023	31.46	31.69	31.08	31.45	30.30	43,455,800
21 June 2023	30.93	32.00	30.85	31.85	30.68	89,294,300
20 June 2023	30.30	30.75	29.90	30.57	29.45	55,605,300
19 June 2023	29.63	30.46	29.55	30.42	29.30	34,573,900
16 June 2023	29.23	29.92	29.04	29.64	28.55	94,572,000
15 June 2023	30.20	30.85	29.28	29.39	28.31	120,579,500
14 June 2023	28.94	30.10	28.88	30.10	28.99	98,326,000
13 June 2023	29.24	29.24	28.59	28.86	27.80	79,174,900
13 June 2023	1.893576 Dividend
12 June 2023	30.22	30.99	30.04	30.81	27.85	119,350,400
09 June 2023	29.10	30.39	29.02	30.28	27.38	80,442,400
07 June 2023	28.65	29.06	28.43	28.87	26.10	82,330,400
06 June 2023	27.45	28.25	27.21	28.05	25.36	75,426,600
05 June 2023	27.54	27.56	27.23	27.47	24.84	39,321,700
02 June 2023	27.43	27.60	27.11	27.18	24.57	39,919,300
01 June 2023	26.30	27.00	26.16	26.96	24.37	63,148,200
31 May 2023	26.27	26.36	25.87	26.12	23.61	49,207,600
30 May 2023	26.72	26.80	26.26	26.39	23.86	45,736,700
29 May 2023	26.75	26.82	26.56	26.69	24.13	17,977,100
26 May 2023	26.81	26.91	26.53	26.80	24.23	39,866,600
25 May 2023	26.80	26.84	26.19	26.45	23.91	49,182,700
24 May 2023	26.25	26.90	26.05	26.65	24.09	54,796,400
23 May 2023	25.65	26.43	25.52	26.25	23.73	58,285,300
22 May 2023	25.88	26.01	25.50	25.62	23.16	38,010,200
19 May 2023	26.08	26.18	25.64	25.77	23.30	69,245,500
18 May 2023	25.59	25.85	25.35	25.81	23.33	63,010,500
17 May 2023	26.60	26.76	25.51	25.66	23.20	107,129,200
16 May 2023	26.11	27.03	26.08	26.30	23.78	117,782,700
15 May 2023	26.06	26.15	25.40	25.66	23.20	81,996,700
12 May 2023	25.58	26.74	25.48	26.25	23.73	117,237,500
11 May 2023	24.13	25.48	23.93	25.43	22.99	136,878,100
10 May 2023	24.59	24.82	24.33	24.53	22.18	41,500,700
09 May 2023	24.41	24.80	24.24	24.59	22.23	33,978,200
08 May 2023	24.45	24.63	24.21	24.51	22.16	59,352,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,277.28+26.23(+0.06%)

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

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

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,277.28
+26.23(+0.06%)