Advertisement
Petróleo Brasileiro S.A. - Petrobras (PETR3.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Follow
At close: 07:07PM BRT
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 39.82 | 40.67 | 39.82 | 40.51 | 40.51 | 9,511,600 |
| Nov 13, 2024 | 39.56 | 40.14 | 39.26 | 39.93 | 39.93 | 10,346,100 |
| Nov 12, 2024 | 39.15 | 39.88 | 39.12 | 39.52 | 39.52 | 8,009,500 |
| Nov 11, 2024 | 38.80 | 39.28 | 38.60 | 39.14 | 39.14 | 6,025,500 |
| Nov 08, 2024 | 38.50 | 39.33 | 38.46 | 39.08 | 39.08 | 13,215,800 |
| Nov 07, 2024 | 38.01 | 38.82 | 38.00 | 38.38 | 38.38 | 11,429,700 |
| Nov 06, 2024 | 37.83 | 38.24 | 37.62 | 38.11 | 38.11 | 7,658,400 |
| Nov 05, 2024 | 38.35 | 38.46 | 37.74 | 38.15 | 38.15 | 7,774,600 |
| Nov 04, 2024 | 38.80 | 38.92 | 38.23 | 38.34 | 38.34 | 6,140,100 |
| Nov 01, 2024 | 39.24 | 39.31 | 38.25 | 38.30 | 38.30 | 8,818,300 |
| Oct 31, 2024 | 38.85 | 39.12 | 38.61 | 39.06 | 39.06 | 11,105,200 |
| Oct 30, 2024 | 39.31 | 39.58 | 38.85 | 38.88 | 38.88 | 7,560,600 |
| Oct 29, 2024 | 39.52 | 39.60 | 39.11 | 39.22 | 39.22 | 4,782,500 |
| Oct 28, 2024 | 38.68 | 39.38 | 38.47 | 39.32 | 39.32 | 5,792,000 |
| Oct 25, 2024 | 39.01 | 39.62 | 38.99 | 39.40 | 39.40 | 7,829,100 |
| Oct 24, 2024 | 39.00 | 39.12 | 38.72 | 39.01 | 39.01 | 7,272,300 |
| Oct 23, 2024 | 39.13 | 39.37 | 38.81 | 38.88 | 38.88 | 5,052,900 |
| Oct 22, 2024 | 39.55 | 39.86 | 39.32 | 39.44 | 39.44 | 5,602,900 |
| Oct 21, 2024 | 40.74 | 40.74 | 39.63 | 39.63 | 39.63 | 5,830,700 |
| Oct 18, 2024 | 40.70 | 40.79 | 40.09 | 40.37 | 40.37 | 5,814,000 |
| Oct 17, 2024 | 40.58 | 40.69 | 40.36 | 40.59 | 40.59 | 5,131,800 |
| Oct 16, 2024 | 41.05 | 41.25 | 40.73 | 40.78 | 40.78 | 18,678,900 |
| Oct 15, 2024 | 40.87 | 41.08 | 40.62 | 40.90 | 40.90 | 6,837,800 |
| Oct 14, 2024 | 41.24 | 41.60 | 41.13 | 41.37 | 41.37 | 5,507,400 |
| Oct 11, 2024 | 41.39 | 41.55 | 41.22 | 41.44 | 41.44 | 4,518,500 |
| Oct 10, 2024 | 41.15 | 41.63 | 41.15 | 41.51 | 41.51 | 5,128,200 |
| Oct 09, 2024 | 40.95 | 41.10 | 40.67 | 40.83 | 40.83 | 7,448,600 |
| Oct 08, 2024 | 40.98 | 41.36 | 40.96 | 41.15 | 41.15 | 7,578,700 |
| Oct 07, 2024 | 41.60 | 42.06 | 41.40 | 42.06 | 42.06 | 7,007,900 |
| Oct 04, 2024 | 41.45 | 41.58 | 41.06 | 41.36 | 41.36 | 5,845,300 |
| Oct 03, 2024 | 40.65 | 41.49 | 40.49 | 41.34 | 41.34 | 8,549,700 |
| Oct 02, 2024 | 40.91 | 41.36 | 40.62 | 40.79 | 40.79 | 6,233,500 |
| Oct 01, 2024 | 39.24 | 40.70 | 38.96 | 40.32 | 40.32 | 11,968,600 |
| Sep 30, 2024 | 39.64 | 39.69 | 39.06 | 39.27 | 39.27 | 8,219,700 |
| Sep 27, 2024 | 39.71 | 39.79 | 39.33 | 39.52 | 39.52 | 8,526,600 |
| Sep 26, 2024 | 40.30 | 40.37 | 39.44 | 39.68 | 39.68 | 18,792,500 |
| Sep 25, 2024 | 40.97 | 41.23 | 40.53 | 40.53 | 40.53 | 9,236,200 |
| Sep 24, 2024 | 40.72 | 40.90 | 40.30 | 40.50 | 40.50 | 9,218,500 |
| Sep 23, 2024 | 39.73 | 40.67 | 39.71 | 40.20 | 40.20 | 8,280,000 |
| Sep 20, 2024 | 39.65 | 39.96 | 39.51 | 39.70 | 39.70 | 16,400,900 |
| Sep 19, 2024 | 40.20 | 40.29 | 39.55 | 39.70 | 39.70 | 8,486,400 |
| Sep 18, 2024 | 40.20 | 40.32 | 39.46 | 39.82 | 39.82 | 16,947,900 |
| Sep 17, 2024 | 40.70 | 40.70 | 40.10 | 40.52 | 40.52 | 5,309,200 |
| Sep 16, 2024 | 40.80 | 41.31 | 40.66 | 40.77 | 40.77 | 5,244,000 |
| Sep 13, 2024 | 40.83 | 41.17 | 40.31 | 40.37 | 40.37 | 6,627,900 |
| Sep 12, 2024 | 40.81 | 40.99 | 40.24 | 40.49 | 40.49 | 6,583,300 |
| Sep 11, 2024 | 41.05 | 41.27 | 40.47 | 40.97 | 40.97 | 8,315,700 |
| Sep 10, 2024 | 41.47 | 41.63 | 40.41 | 40.79 | 40.79 | 8,984,700 |
| Sep 09, 2024 | 41.32 | 42.02 | 41.12 | 41.68 | 41.68 | 15,994,900 |
| Sep 06, 2024 | 42.01 | 42.07 | 41.03 | 41.13 | 41.13 | 8,287,800 |
| Sep 05, 2024 | 42.21 | 42.58 | 41.80 | 41.90 | 41.90 | 5,671,500 |
| Sep 04, 2024 | 42.45 | 42.59 | 42.08 | 42.15 | 42.15 | 8,903,000 |
| Sep 03, 2024 | 42.40 | 42.51 | 41.99 | 42.31 | 42.31 | 9,984,700 |
| Sep 02, 2024 | 42.80 | 43.24 | 42.41 | 42.76 | 42.76 | 5,276,000 |
| Aug 30, 2024 | 42.82 | 43.35 | 42.43 | 42.94 | 42.94 | 36,947,400 |
| Aug 29, 2024 | 43.23 | 43.59 | 42.77 | 42.78 | 42.78 | 8,584,600 |
| Aug 28, 2024 | 42.04 | 43.52 | 42.00 | 43.29 | 43.29 | 11,347,800 |
| Aug 27, 2024 | 42.52 | 42.84 | 42.22 | 42.33 | 42.33 | 8,170,200 |
| Aug 26, 2024 | 40.38 | 43.12 | 40.30 | 42.92 | 42.92 | 26,481,400 |
| Aug 23, 2024 | 40.10 | 40.32 | 39.39 | 39.39 | 39.39 | 6,372,100 |
| Aug 22, 2024 | 40.04 | 40.05 | 39.37 | 39.78 | 39.78 | 6,460,400 |
| Aug 21, 2024 | 41.37 | 41.57 | 40.67 | 40.73 | 40.73 | 7,868,600 |
| Aug 20, 2024 | 41.31 | 41.44 | 40.57 | 41.09 | 41.09 | 7,499,700 |
| Aug 19, 2024 | 41.62 | 41.73 | 41.24 | 41.24 | 41.24 | 9,357,100 |
| Aug 16, 2024 | 41.26 | 41.62 | 40.94 | 41.56 | 41.56 | 8,366,100 |
| Aug 15, 2024 | 41.20 | 41.53 | 40.94 | 41.40 | 41.40 | 6,086,600 |
| Aug 14, 2024 | 40.21 | 40.98 | 40.21 | 40.98 | 40.98 | 10,860,000 |
| Aug 13, 2024 | 40.75 | 40.75 | 39.99 | 40.25 | 40.25 | 6,945,100 |
| Aug 12, 2024 | 39.80 | 40.69 | 39.77 | 40.46 | 40.46 | 6,756,000 |
| Aug 09, 2024 | 39.15 | 39.79 | 38.32 | 39.36 | 39.36 | 8,716,600 |
| Aug 08, 2024 | 39.25 | 39.70 | 38.90 | 39.70 | 39.70 | 5,094,500 |
| Aug 07, 2024 | 39.51 | 39.58 | 38.85 | 39.06 | 39.06 | 5,453,200 |
| Aug 06, 2024 | 38.55 | 39.43 | 38.12 | 39.12 | 39.12 | 6,295,300 |
| Aug 05, 2024 | 37.90 | 38.41 | 37.35 | 38.32 | 38.32 | 9,875,300 |
| Aug 02, 2024 | 39.92 | 39.95 | 38.61 | 38.64 | 38.64 | 8,653,800 |
| Aug 01, 2024 | 40.94 | 41.07 | 39.85 | 39.85 | 39.85 | 7,799,600 |
| Jul 31, 2024 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | 8,469,400 |
| Jul 30, 2024 | 39.66 | 39.82 | 39.34 | 39.53 | 39.53 | 5,542,000 |
| Jul 29, 2024 | 41.00 | 41.00 | 39.40 | 39.82 | 39.82 | 7,725,400 |
| Jul 26, 2024 | 40.65 | 41.18 | 40.52 | 40.85 | 40.85 | 6,957,100 |
| Jul 25, 2024 | 40.69 | 40.88 | 40.32 | 40.73 | 40.73 | 6,905,700 |
| Jul 24, 2024 | 40.55 | 41.30 | 40.55 | 40.90 | 40.90 | 9,144,600 |
| Jul 23, 2024 | 41.01 | 41.08 | 40.49 | 40.49 | 40.49 | 7,938,000 |
| Jul 22, 2024 | 41.55 | 41.80 | 41.05 | 41.07 | 41.07 | 6,091,300 |
| Jul 19, 2024 | 41.60 | 41.86 | 41.10 | 41.71 | 41.71 | 5,499,400 |
| Jul 18, 2024 | 41.36 | 41.80 | 41.30 | 41.60 | 41.60 | 7,096,100 |
| Jul 17, 2024 | 41.17 | 41.67 | 41.17 | 41.55 | 41.55 | 5,024,400 |
| Jul 16, 2024 | 41.42 | 41.49 | 40.98 | 41.25 | 41.25 | 6,624,000 |
| Jul 15, 2024 | 41.00 | 41.76 | 40.94 | 41.46 | 41.46 | 9,383,600 |
| Jul 12, 2024 | 41.20 | 41.28 | 40.86 | 40.88 | 40.88 | 4,707,000 |
| Jul 11, 2024 | 40.91 | 41.28 | 40.84 | 41.11 | 41.11 | 6,295,200 |
| Jul 10, 2024 | 41.14 | 41.14 | 40.60 | 40.77 | 40.77 | 9,802,400 |
| Jul 09, 2024 | 41.24 | 41.32 | 40.89 | 40.89 | 40.89 | 8,823,000 |
| Jul 08, 2024 | 40.34 | 41.36 | 39.93 | 41.22 | 41.22 | 13,644,300 |
| Jul 05, 2024 | 39.79 | 40.44 | 39.66 | 40.28 | 40.28 | 21,835,400 |
| Jul 04, 2024 | 40.31 | 40.43 | 39.48 | 39.59 | 39.59 | 6,219,800 |
| Jul 03, 2024 | 41.06 | 41.46 | 40.13 | 40.13 | 40.13 | 11,636,300 |
| Jul 02, 2024 | 41.05 | 41.53 | 40.92 | 40.98 | 40.98 | 7,729,900 |
| Jul 01, 2024 | 40.52 | 41.18 | 40.40 | 40.87 | 40.87 | 6,075,800 |
| Jun 28, 2024 | 39.90 | 40.48 | 39.90 | 40.38 | 40.38 | 7,502,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.