Australia markets open in 7 hours 3 minutes

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
36.99+0.38 (+1.04%)
As of 01:42PM BRT. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 202436.7237.0836.6936.9936.998,883,600
24 May 202437.0737.1936.5736.6136.6123,684,700
23 May 202437.4437.7136.5736.8136.8147,987,800
22 May 202436.5037.4636.4137.1837.1836,528,800
21 May 202436.7937.0936.5736.6836.6827,967,400
20 May 202436.7337.2436.6336.7536.7540,400,400
17 May 202437.3537.4236.5136.6936.6967,207,900
16 May 202438.3038.6537.2437.2837.2883,168,500
15 May 202437.6038.8137.5038.4038.40131,281,100
14 May 202440.7641.3040.1640.8740.8753,613,200
13 May 202441.7441.9741.5141.6241.6218,394,300
10 May 202441.8442.0941.5041.5841.5827,968,700
09 May 202441.0641.8440.9441.6741.6727,206,400
08 May 202440.3541.3340.3141.2741.2725,352,000
07 May 202440.1540.6540.0040.6540.6523,808,600
06 May 202439.8740.3639.7240.1640.1622,977,200
03 May 202440.6940.6939.4539.8939.8945,114,200
03 May 20241.764165 Dividend
02 May 202442.2542.3841.8442.1840.4233,244,700
30 Apr 202442.0042.2141.6242.0240.2636,635,400
29 Apr 202441.4842.1541.3242.1540.3927,886,000
26 Apr 202441.2941.7841.0741.6539.9131,899,100
26 Apr 20241.141431 Dividend
25 Apr 202441.4042.4841.0842.2239.3666,372,400
24 Apr 202441.5541.9941.2141.2338.4445,388,300
23 Apr 202441.4041.6340.9641.4238.6135,456,900
22 Apr 202440.7641.5940.5241.5038.6951,775,500
19 Apr 202440.0541.0739.8440.5337.7880,546,900
18 Apr 202440.0040.5939.6539.8537.1545,078,800
17 Apr 202439.4939.9539.3439.7837.0939,221,700
16 Apr 202439.0139.7138.9539.4936.8237,303,000
15 Apr 202438.9439.4538.6339.3136.6528,692,000
12 Apr 202439.7240.0538.7038.9436.3039,613,500
11 Apr 202439.6039.7639.2039.3036.6433,195,300
10 Apr 202438.7339.7338.6639.5936.9155,821,500
09 Apr 202438.9039.1438.0638.7336.1136,989,300
08 Apr 202438.0339.0637.7338.6336.0136,384,400
05 Apr 202437.9038.5737.1738.1035.5265,469,200
04 Apr 202438.4739.4837.4337.9835.41165,566,800
03 Apr 202438.7039.0138.2238.4235.8231,437,200
02 Apr 202437.8238.6537.7738.6236.0045,930,700
01 Apr 202437.5037.7137.2137.6535.1023,697,800
28 Mar 202436.5037.5236.4737.3634.8331,958,200
27 Mar 202436.2836.6636.1236.5534.0719,995,700
26 Mar 202436.6736.6736.1736.2633.8024,837,800
25 Mar 202436.1836.8336.1636.6034.1226,951,500
22 Mar 202435.9036.2235.4336.0533.6134,426,800
21 Mar 202436.8537.0635.6835.7033.2847,220,200
20 Mar 202436.2336.7435.8136.7034.2139,017,900
19 Mar 202436.3936.8535.5636.0733.6348,540,800
18 Mar 202436.4136.7235.5036.3433.8835,326,100
15 Mar 202436.3036.4535.9436.3233.8659,362,500
14 Mar 202436.7436.9236.1536.2233.7739,983,400
13 Mar 202436.9037.3336.3136.3833.9245,140,600
12 Mar 202436.3537.2336.1636.8234.3376,139,100
11 Mar 202435.6737.7435.3035.6533.24127,528,700
08 Mar 202435.9037.0635.1036.7034.21230,369,800
07 Mar 202440.6440.9440.2840.3937.6550,199,800
06 Mar 202440.2040.8440.1140.8438.0745,481,000
05 Mar 202440.1040.3739.6139.9637.2530,293,300
04 Mar 202440.2740.7540.0240.0837.3721,988,000
01 Mar 202440.3540.8540.1440.1837.4631,248,500
29 Feb 202440.5941.2439.8540.1437.4261,899,800
28 Feb 202442.5242.9439.8340.4337.69112,322,000
27 Feb 202442.7042.8242.3842.6339.7427,678,100
26 Feb 202441.9042.7341.8342.6939.8025,885,700
23 Feb 202442.1442.2441.6141.9039.0643,924,500
22 Feb 202442.6742.6841.8042.1939.3332,162,800
21 Feb 202442.4542.7242.1342.5139.6320,873,800
20 Feb 202442.7742.8242.1042.4539.5742,375,400
19 Feb 202442.7642.9442.5642.9039.9912,826,700
16 Feb 202442.0942.8942.0642.6939.8037,268,900
15 Feb 202441.0142.3040.8542.3039.4433,246,400
14 Feb 202441.1041.4040.8640.9938.2118,315,300
09 Feb 202442.1442.3341.3041.3038.5030,388,000
08 Feb 202442.3042.4541.8641.8639.0225,589,100
07 Feb 202441.5242.2041.4242.2039.3430,648,100
06 Feb 202441.4542.3541.2741.5938.7735,474,600
05 Feb 202441.0141.6840.9341.2138.4227,703,000
02 Feb 202441.5841.7841.0241.0338.2536,485,600
01 Feb 202440.7841.8840.6741.5738.7561,629,200
31 Jan 202440.2341.2440.1840.7638.0057,978,900
30 Jan 202440.1740.7440.0540.3237.5934,829,000
29 Jan 202440.0040.5939.8340.5737.8230,547,500
26 Jan 202439.1040.0938.9139.9637.2541,378,200
25 Jan 202438.2639.2838.1339.2836.6248,655,300
24 Jan 202438.2938.5437.7737.8835.3125,415,300
23 Jan 202437.8438.3737.4338.1735.5832,498,500
22 Jan 202437.5037.8137.2337.7035.1522,753,700
19 Jan 202437.8137.9037.2337.5334.9931,745,200
18 Jan 202438.1438.1437.5637.7335.1722,987,200
17 Jan 202437.9738.1537.8237.8835.3127,577,300
16 Jan 202438.6138.7938.0838.1035.5231,277,700
15 Jan 202437.9938.6237.8638.5835.9713,818,300
12 Jan 202438.5038.7338.1738.1735.5824,479,500
11 Jan 202437.9838.1537.7038.0735.4926,564,400
10 Jan 202438.1038.2737.5137.7535.1927,382,000
09 Jan 202438.6738.7538.0338.1035.5227,279,000
08 Jan 202438.3838.4337.6138.4335.8335,158,100
05 Jan 202438.8739.1438.4138.7236.1035,783,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...