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

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

42.22

+0.99

(+2.40%)

At close: 05:07PM BRT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	41.40	42.48	41.08	42.22	41.12	66,372,400
24 Apr 2024	41.55	41.99	41.21	41.23	40.16	45,388,300
23 Apr 2024	41.40	41.63	40.96	41.42	40.34	35,456,900
22 Apr 2024	40.76	41.59	40.52	41.50	40.42	51,775,500
19 Apr 2024	40.05	41.07	39.84	40.53	39.48	80,546,900
18 Apr 2024	40.00	40.59	39.65	39.85	38.81	45,078,800
17 Apr 2024	39.49	39.95	39.34	39.78	38.74	39,221,700
16 Apr 2024	39.01	39.71	38.95	39.49	38.46	37,303,000
15 Apr 2024	38.94	39.45	38.63	39.31	38.29	28,692,000
12 Apr 2024	39.72	40.05	38.70	38.94	37.93	39,613,500
11 Apr 2024	39.60	39.76	39.20	39.30	38.28	33,195,300
10 Apr 2024	38.73	39.73	38.66	39.59	38.56	55,821,500
09 Apr 2024	38.90	39.14	38.06	38.73	37.72	36,989,300
08 Apr 2024	38.03	39.06	37.73	38.63	37.62	36,384,400
05 Apr 2024	37.90	38.57	37.17	38.10	37.11	65,469,200
04 Apr 2024	38.47	39.48	37.43	37.98	36.99	165,566,800
03 Apr 2024	38.70	39.01	38.22	38.42	37.42	31,437,200
02 Apr 2024	37.82	38.65	37.77	38.62	37.61	45,930,700
01 Apr 2024	37.50	37.71	37.21	37.65	36.67	23,697,800
28 Mar 2024	36.50	37.52	36.47	37.36	36.39	31,958,200
27 Mar 2024	36.28	36.66	36.12	36.55	35.60	19,995,700
26 Mar 2024	36.67	36.67	36.17	36.26	35.32	24,837,800
25 Mar 2024	36.18	36.83	36.16	36.60	35.65	26,951,500
22 Mar 2024	35.90	36.22	35.43	36.05	35.11	34,426,800
21 Mar 2024	36.85	37.06	35.68	35.70	34.77	47,220,200
20 Mar 2024	36.23	36.74	35.81	36.70	35.74	39,017,900
19 Mar 2024	36.39	36.85	35.56	36.07	35.13	48,540,800
18 Mar 2024	36.41	36.72	35.50	36.34	35.39	35,326,100
15 Mar 2024	36.30	36.45	35.94	36.32	35.37	59,362,500
14 Mar 2024	36.74	36.92	36.15	36.22	35.28	39,983,400
13 Mar 2024	36.90	37.33	36.31	36.38	35.43	45,140,600
12 Mar 2024	36.35	37.23	36.16	36.82	35.86	76,139,100
11 Mar 2024	35.67	37.74	35.30	35.65	34.72	127,528,700
08 Mar 2024	35.90	37.06	35.10	36.70	35.74	230,369,800
07 Mar 2024	40.64	40.94	40.28	40.39	39.34	50,199,800
06 Mar 2024	40.20	40.84	40.11	40.84	39.78	45,481,000
05 Mar 2024	40.10	40.37	39.61	39.96	38.92	30,293,300
04 Mar 2024	40.27	40.75	40.02	40.08	39.04	21,988,000
01 Mar 2024	40.35	40.85	40.14	40.18	39.13	31,248,500
29 Feb 2024	40.59	41.24	39.85	40.14	39.10	61,899,800
28 Feb 2024	42.52	42.94	39.83	40.43	39.38	112,322,000
27 Feb 2024	42.70	42.82	42.38	42.63	41.52	27,678,100
26 Feb 2024	41.90	42.73	41.83	42.69	41.58	25,885,700
23 Feb 2024	42.14	42.24	41.61	41.90	40.81	43,924,500
22 Feb 2024	42.67	42.68	41.80	42.19	41.09	32,162,800
21 Feb 2024	42.45	42.72	42.13	42.51	41.40	20,873,800
20 Feb 2024	42.77	42.82	42.10	42.45	41.35	42,375,400
19 Feb 2024	42.76	42.94	42.56	42.90	41.78	12,826,700
16 Feb 2024	42.09	42.89	42.06	42.69	41.58	37,268,900
15 Feb 2024	41.01	42.30	40.85	42.30	41.20	33,246,400
14 Feb 2024	41.10	41.40	40.86	40.99	39.92	18,315,300
09 Feb 2024	42.14	42.33	41.30	41.30	40.22	30,388,000
08 Feb 2024	42.30	42.45	41.86	41.86	40.77	25,589,100
07 Feb 2024	41.52	42.20	41.42	42.20	41.10	30,648,100
06 Feb 2024	41.45	42.35	41.27	41.59	40.51	35,474,600
05 Feb 2024	41.01	41.68	40.93	41.21	40.14	27,703,000
02 Feb 2024	41.58	41.78	41.02	41.03	39.96	36,485,600
01 Feb 2024	40.78	41.88	40.67	41.57	40.49	61,629,200
31 Jan 2024	40.23	41.24	40.18	40.76	39.70	57,978,900
30 Jan 2024	40.17	40.74	40.05	40.32	39.27	34,829,000
29 Jan 2024	40.00	40.59	39.83	40.57	39.51	30,547,500
26 Jan 2024	39.10	40.09	38.91	39.96	38.92	41,378,200
25 Jan 2024	38.26	39.28	38.13	39.28	38.26	48,655,300
24 Jan 2024	38.29	38.54	37.77	37.88	36.89	25,415,300
23 Jan 2024	37.84	38.37	37.43	38.17	37.18	32,498,500
22 Jan 2024	37.50	37.81	37.23	37.70	36.72	22,753,700
19 Jan 2024	37.81	37.90	37.23	37.53	36.55	31,745,200
18 Jan 2024	38.14	38.14	37.56	37.73	36.75	22,987,200
17 Jan 2024	37.97	38.15	37.82	37.88	36.89	27,577,300
16 Jan 2024	38.61	38.79	38.08	38.10	37.11	31,277,700
15 Jan 2024	37.99	38.62	37.86	38.58	37.58	13,818,300
12 Jan 2024	38.50	38.73	38.17	38.17	37.18	24,479,500
11 Jan 2024	37.98	38.15	37.70	38.07	37.08	26,564,400
10 Jan 2024	38.10	38.27	37.51	37.75	36.77	27,382,000
09 Jan 2024	38.67	38.75	38.03	38.10	37.11	27,279,000
08 Jan 2024	38.38	38.43	37.61	38.43	37.43	35,158,100
05 Jan 2024	38.87	39.14	38.41	38.72	37.71	35,783,700
04 Jan 2024	39.12	39.35	38.51	38.63	37.62	45,344,900
03 Jan 2024	37.80	39.12	37.67	38.96	37.95	52,300,200
02 Jan 2024	37.44	37.89	37.40	37.78	36.80	24,043,800
28 Dec 2023	37.23	37.36	37.04	37.24	36.27	21,421,900
27 Dec 2023	37.32	37.43	37.13	37.36	36.39	19,588,500
26 Dec 2023	36.86	37.37	36.83	37.33	36.36	23,466,800
22 Dec 2023	36.50	36.80	36.37	36.74	35.78	31,234,700
21 Dec 2023	36.67	36.68	36.07	36.39	35.44	30,511,900
20 Dec 2023	36.37	36.74	36.29	36.38	35.43	38,947,900
19 Dec 2023	35.96	36.25	35.81	36.25	35.31	32,183,000
18 Dec 2023	35.75	36.30	35.58	35.84	34.91	44,474,300
15 Dec 2023	35.28	35.79	35.00	35.40	34.48	56,570,100
14 Dec 2023	35.00	35.74	34.84	35.32	34.40	57,950,000
13 Dec 2023	34.21	34.62	34.14	34.57	33.67	38,992,900
12 Dec 2023	34.55	34.60	33.80	34.08	33.19	30,371,500
11 Dec 2023	34.46	34.69	34.24	34.36	33.47	30,613,300
08 Dec 2023	33.71	34.54	33.48	34.49	33.59	53,290,700
07 Dec 2023	33.65	34.18	33.04	33.42	32.55	64,723,900
06 Dec 2023	34.55	34.80	33.50	33.50	32.63	64,179,200
05 Dec 2023	34.92	35.17	34.68	34.75	33.85	43,234,200
04 Dec 2023	35.44	35.55	34.85	34.91	34.00	35,601,900
01 Dec 2023	35.72	36.00	35.53	35.67	34.74	36,388,100
30 Nov 2023	35.46	35.92	35.24	35.91	34.98	58,808,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6540+0.0017(+0.26%)

OIL83.73+0.16(+0.19%)

GOLD2,363.50+21.00(+0.90%)

Bitcoin AUD98,530.80+608.09(+0.62%)

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

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6540
+0.0017(+0.26%)

OIL
83.73
+0.16(+0.19%)

GOLD
2,363.50
+21.00(+0.90%)

Bitcoin AUD
98,530.80
+608.09(+0.62%)