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

São Paulo - São Paulo Delayed price. Currency in BRL
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202327.4327.6027.1127.1827.1839,919,300
01 June 202326.3027.0026.1626.9626.9663,148,200
31 May 202326.2726.3625.8726.1226.1249,207,600
30 May 202326.7226.8026.2626.3926.3945,736,700
29 May 202326.7526.8226.5626.6926.6917,977,100
26 May 202326.8126.9126.5326.8026.8039,866,600
25 May 202326.8026.8426.1926.4526.4549,182,700
24 May 202326.2526.9026.0526.6526.6554,796,400
23 May 202325.6526.4325.5226.2526.2558,285,300
22 May 202325.8826.0125.5025.6225.6238,010,200
19 May 202326.0826.1825.6425.7725.7769,245,500
18 May 202325.5925.8525.3525.8125.8163,010,500
17 May 202326.6026.7625.5125.6625.66107,129,200
16 May 202326.1127.0326.0826.3026.30117,782,700
15 May 202326.0626.1525.4025.6625.6681,996,700
12 May 202325.5826.7425.4826.2526.25117,237,500
11 May 202324.1325.4823.9325.4325.43136,878,100
10 May 202324.5924.8224.3324.5324.5341,500,700
09 May 202324.4124.8024.2424.5924.5933,978,200
08 May 202324.4524.6324.2124.5124.5159,352,300
05 May 202323.3024.1723.1824.0024.0083,365,200
04 May 202322.8923.3822.6123.0223.0257,854,400
03 May 202322.6022.9922.4222.6622.6651,133,700
02 May 202323.7023.7422.6422.7422.7467,911,100
28 Apr 202323.6024.0523.1523.7023.7081,138,500
28 Apr 20232.870493 Dividend
27 Apr 202326.8527.1825.9126.1023.23115,632,700
26 Apr 202327.1227.2226.7526.7523.8140,249,400
25 Apr 202327.1627.5026.7227.0924.1153,854,100
24 Apr 202326.6027.2626.5027.2024.2143,820,900
20 Apr 202326.5226.9826.2926.6923.7554,738,400
19 Apr 202327.1627.3126.4526.5123.5973,217,800
18 Apr 202326.7127.6226.5227.3924.3899,478,800
17 Apr 202326.2426.8026.2126.7123.7749,427,100
14 Apr 202325.8026.4025.7226.3023.4138,421,100
13 Apr 202325.8526.0925.8026.0323.1738,852,800
12 Apr 202325.9826.1525.1825.8523.0171,563,400
11 Apr 202324.7025.7024.6325.6622.8480,565,000
10 Apr 202324.0324.6624.0324.5121.8141,455,900
06 Apr 202324.3424.4223.9524.0021.3629,565,400
05 Apr 202324.1924.5323.2724.3521.6793,626,400
04 Apr 202324.6324.7624.1024.2721.6057,505,700
03 Apr 202324.0924.5023.8024.4921.8073,931,200
31 Mar 202324.0024.2223.2123.4520.8759,547,800
30 Mar 202324.2524.2823.6823.9721.3356,116,900
29 Mar 202323.7124.0423.4723.9021.2749,148,600
28 Mar 202323.2223.6423.1523.5921.0029,091,100
27 Mar 202323.1123.3622.8323.1820.6339,148,700
24 Mar 202322.7123.1322.4822.7920.2852,556,800
23 Mar 202323.3723.6722.5922.8020.2974,711,200
22 Mar 202323.3923.6223.0423.3320.7646,435,600
21 Mar 202323.2023.6023.0823.4020.8343,391,200
20 Mar 202323.5123.6522.8922.9320.4157,575,200
17 Mar 202323.1023.5122.8623.5120.9293,502,700
16 Mar 202323.4023.5222.9723.2620.7066,821,000
15 Mar 202323.3323.4822.8023.3420.7793,708,800
14 Mar 202324.2824.7323.6023.7621.1558,916,700
13 Mar 202324.5524.8624.1024.1921.5358,605,500
10 Mar 202325.1625.5824.9424.9822.2348,118,600
09 Mar 202325.3526.2325.2825.3122.5368,042,300
08 Mar 202325.1525.9225.1325.4222.6266,220,400
07 Mar 202325.7225.7824.9325.1022.3459,052,500
06 Mar 202325.7026.1225.3725.9623.1050,227,400
03 Mar 202324.8325.7424.4525.7022.8787,591,800
02 Mar 202325.4225.6724.3724.6421.93124,516,200
01 Mar 202325.3125.4324.1925.3022.52109,257,700
28 Feb 202326.2126.9225.2425.2422.46130,248,100
27 Feb 202325.8426.7425.8126.1523.2776,250,600
24 Feb 202326.6726.7025.8725.9023.0564,409,100
23 Feb 202325.7726.7925.7726.5523.6373,913,400
22 Feb 202326.0026.1125.6925.7622.9338,608,500
17 Feb 202326.6726.6726.3726.4423.5361,085,700
16 Feb 202326.6026.9526.4926.8523.9044,115,700
15 Feb 202326.5826.8026.3026.7423.8072,554,100
14 Feb 202326.8527.0626.6026.7023.7635,839,000
13 Feb 202326.6926.8926.3726.8023.8536,726,900
10 Feb 202325.9826.7925.9326.7223.7854,683,100
09 Feb 202326.0526.3225.7925.9323.0838,198,300
08 Feb 202325.8026.1525.5626.0523.1948,713,100
07 Feb 202325.9126.1425.4625.6222.8055,311,800
06 Feb 202324.8725.8724.7525.7822.9482,794,500
03 Feb 202324.5425.3824.4224.7922.0671,170,700
02 Feb 202325.5125.8124.4224.5221.8283,823,000
01 Feb 202326.0726.4825.4525.7122.8856,349,200
31 Jan 202325.6326.2125.5226.0723.2054,048,900
30 Jan 202325.8526.0725.5125.7522.9240,683,200
27 Jan 202326.1826.2325.4425.6222.8047,681,900
26 Jan 202327.0927.2025.8026.2523.3673,344,800
25 Jan 202326.5527.0826.0126.9423.9851,832,900
24 Jan 202327.4727.5326.3726.6023.6765,794,000
23 Jan 202326.2727.6026.1326.7923.8487,678,100
20 Jan 202325.8926.6025.4226.3723.47114,219,500
19 Jan 202325.0025.9524.7925.8923.0475,553,300
18 Jan 202325.8426.0325.0025.0722.3169,692,900
17 Jan 202324.1125.6224.1125.5222.7191,797,500
16 Jan 202324.4124.5023.8324.0421.4031,973,700
13 Jan 202324.4424.6624.2524.5721.8740,002,700
12 Jan 202324.2924.6524.1124.6321.9258,130,000
11 Jan 202324.1524.6224.0524.2821.6153,536,500
10 Jan 202323.9524.1123.3724.0921.4452,741,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...