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

São Paulo - São Paulo Delayed Price. Currency in BRL

37.27

+0.39

(+1.06%)

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	36.92	37.33	36.86	37.27	37.27	30,262,100
Nov 13, 2024	36.95	37.07	36.53	36.88	36.88	34,090,000
Nov 12, 2024	36.36	37.11	36.34	36.93	36.93	39,412,300
Nov 11, 2024	35.99	36.42	35.90	36.25	36.25	21,446,300
Nov 08, 2024	35.85	36.32	35.54	36.18	36.18	49,865,100
Nov 07, 2024	35.49	35.89	35.27	35.51	35.51	34,081,200
Nov 06, 2024	35.05	35.46	35.04	35.40	35.40	28,440,800
Nov 05, 2024	35.50	35.60	35.03	35.39	35.39	23,990,600
Nov 04, 2024	35.90	35.95	35.38	35.50	35.50	24,003,600
Nov 01, 2024	36.20	36.37	35.30	35.42	35.42	30,605,300
Oct 31, 2024	35.87	36.05	35.63	35.91	35.91	25,597,000
Oct 30, 2024	36.12	36.37	35.85	35.85	35.85	26,144,700
Oct 29, 2024	36.33	36.42	35.80	36.01	36.01	26,090,200
Oct 28, 2024	35.49	36.13	35.34	36.09	36.09	27,507,100
Oct 25, 2024	35.96	36.49	35.85	36.15	36.15	32,585,900
Oct 24, 2024	35.85	36.03	35.56	35.90	35.90	23,058,900
Oct 23, 2024	35.91	35.94	35.57	35.66	35.66	30,769,100
Oct 22, 2024	36.20	36.30	35.99	36.11	36.11	29,144,300
Oct 21, 2024	37.00	37.05	36.20	36.25	36.25	28,390,000
Oct 18, 2024	36.98	37.07	36.41	36.83	36.83	32,000,800
Oct 17, 2024	37.21	37.21	36.69	36.93	36.93	22,174,300
Oct 16, 2024	37.55	37.58	37.19	37.21	37.21	23,041,200
Oct 15, 2024	37.21	37.41	37.06	37.40	37.40	28,204,600
Oct 14, 2024	37.47	37.90	37.35	37.71	37.71	22,279,000
Oct 11, 2024	37.60	37.65	37.32	37.62	37.62	16,343,000
Oct 10, 2024	37.40	37.74	37.32	37.65	37.65	20,630,100
Oct 09, 2024	37.37	37.52	37.01	37.22	37.22	30,789,800
Oct 08, 2024	37.47	37.75	37.45	37.60	37.60	34,142,000
Oct 07, 2024	38.04	38.38	37.90	38.37	38.37	36,418,000
Oct 04, 2024	38.15	38.20	37.67	37.84	37.84	22,526,800
Oct 03, 2024	37.44	38.04	37.21	37.94	37.94	31,033,000
Oct 02, 2024	37.75	37.93	37.35	37.48	37.48	32,014,500
Oct 01, 2024	36.01	37.52	35.83	36.97	36.97	49,748,200
Sep 30, 2024	36.16	36.28	35.92	36.01	36.01	21,146,300
Sep 27, 2024	36.38	36.38	35.93	36.11	36.11	34,537,400
Sep 26, 2024	36.92	36.92	35.97	36.25	36.25	58,048,200
Sep 25, 2024	37.10	37.43	36.96	37.05	37.05	38,655,300
Sep 24, 2024	37.23	37.31	36.72	36.78	36.78	35,104,100
Sep 23, 2024	36.39	36.96	36.22	36.63	36.63	28,218,500
Sep 20, 2024	36.27	36.40	36.07	36.26	36.26	48,336,200
Sep 19, 2024	36.57	36.78	36.19	36.27	36.27	25,059,700
Sep 18, 2024	36.91	36.93	36.15	36.15	36.15	38,777,000
Sep 17, 2024	37.17	37.19	36.70	37.04	37.04	23,443,700
Sep 16, 2024	37.24	37.72	37.16	37.21	37.21	22,614,800
Sep 13, 2024	37.11	37.55	36.59	36.70	36.70	34,729,600
Sep 12, 2024	37.29	37.32	36.75	36.87	36.87	22,103,300
Sep 11, 2024	37.76	37.83	36.87	37.29	37.29	32,907,000
Sep 10, 2024	37.92	37.92	37.00	37.33	37.33	37,263,500
Sep 09, 2024	37.84	38.25	37.61	37.96	37.96	30,521,800
Sep 06, 2024	38.37	38.45	37.47	37.55	37.55	32,971,700
Sep 05, 2024	38.65	38.89	38.30	38.30	38.30	26,206,600
Sep 04, 2024	38.74	38.92	38.52	38.54	38.54	28,851,300
Sep 03, 2024	38.79	38.82	38.38	38.53	38.53	35,866,300
Sep 02, 2024	39.33	39.40	38.89	39.00	39.00	15,288,400
Aug 30, 2024	39.22	39.65	38.88	39.37	39.37	84,437,200
Aug 29, 2024	39.65	39.83	39.28	39.33	39.33	25,356,600
Aug 28, 2024	38.94	39.86	38.78	39.60	39.60	43,284,500
Aug 27, 2024	39.25	39.37	38.95	39.04	39.04	35,073,100
Aug 26, 2024	37.86	39.61	37.71	39.57	39.57	102,270,300
Aug 23, 2024	37.37	37.53	36.89	36.89	36.89	29,239,000
Aug 22, 2024	37.28	37.30	36.86	37.12	37.12	26,334,300
Aug 21, 2024	38.68	38.79	37.94	38.06	38.06	38,491,900
Aug 20, 2024	38.50	38.68	37.89	38.29	38.29	27,322,600
Aug 19, 2024	38.60	38.79	38.40	38.44	38.44	28,138,200
Aug 16, 2024	38.17	38.77	38.03	38.50	38.50	35,472,700
Aug 15, 2024	38.05	38.56	38.00	38.34	38.34	33,409,000
Aug 14, 2024	37.19	38.00	37.16	37.76	37.76	37,955,500
Aug 13, 2024	37.53	37.63	36.97	37.11	37.11	28,557,200
Aug 12, 2024	36.80	37.81	36.80	37.34	37.34	39,655,100
Aug 09, 2024	36.13	36.95	35.58	36.51	36.51	66,082,100
Aug 08, 2024	36.35	36.95	36.16	36.85	36.85	29,870,300
Aug 07, 2024	36.70	36.75	36.00	36.27	36.27	25,020,500
Aug 06, 2024	35.60	36.66	35.34	36.32	36.32	36,009,000
Aug 05, 2024	34.80	35.70	34.60	35.70	35.70	44,765,900
Aug 02, 2024	36.72	36.80	35.73	35.73	35.73	36,483,900
Aug 01, 2024	37.75	37.83	36.79	36.84	36.84	29,756,300
Jul 31, 2024	37.05	37.41	36.96	37.41	37.41	28,561,100
Jul 30, 2024	36.51	36.77	36.39	36.65	36.65	16,040,700
Jul 29, 2024	37.51	37.72	36.42	36.88	36.88	39,790,000
Jul 26, 2024	37.67	38.13	37.42	37.64	37.64	32,043,200
Jul 25, 2024	37.56	37.75	37.27	37.68	37.68	19,562,600
Jul 24, 2024	37.66	38.00	37.50	37.73	37.73	23,863,800
Jul 23, 2024	37.92	38.00	37.43	37.43	37.43	25,284,700
Jul 22, 2024	38.59	38.59	37.88	37.92	37.92	25,807,800
Jul 19, 2024	38.50	38.77	38.39	38.69	38.69	30,593,100
Jul 18, 2024	38.50	38.66	38.35	38.53	38.53	21,315,500
Jul 17, 2024	38.43	38.69	38.34	38.60	38.60	24,606,100
Jul 16, 2024	38.35	38.50	38.11	38.40	38.40	19,637,000
Jul 15, 2024	38.30	38.73	38.20	38.50	38.50	22,969,200
Jul 12, 2024	38.43	38.51	38.14	38.15	38.15	15,779,100
Jul 11, 2024	38.16	38.45	38.11	38.33	38.33	17,229,400
Jul 10, 2024	38.49	38.56	37.98	38.07	38.07	32,899,700
Jul 09, 2024	38.45	38.70	38.27	38.43	38.43	34,832,500
Jul 08, 2024	37.48	38.52	37.29	38.44	38.44	48,845,900
Jul 05, 2024	37.45	37.65	37.11	37.52	37.52	32,758,800
Jul 04, 2024	37.90	37.96	37.12	37.32	37.32	32,698,800
Jul 03, 2024	38.70	38.79	37.76	37.84	37.84	38,509,400
Jul 02, 2024	38.83	39.10	38.44	38.51	38.51	33,346,200
Jul 01, 2024	38.31	38.76	38.18	38.63	38.63	24,963,500
Jun 28, 2024	37.80	38.17	37.71	38.05	38.05	22,019,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,870.62-78.55(-1.32%)

Dow 3043,444.99-305.87(-0.70%)

Nasdaq18,680.12-427.53(-2.24%)

Russell 20002,303.84-33.10(-1.42%)

Crude Oil66.95-1.75(-2.55%)

Gold2,567.40-5.50(-0.21%)

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

S&P 500
5,870.62
-78.55(-1.32%)

Dow 30
43,444.99
-305.87(-0.70%)

Nasdaq
18,680.12
-427.53(-2.24%)

Russell 2000
2,303.84
-33.10(-1.42%)

Crude Oil
66.95
-1.75(-2.55%)

Gold
2,567.40
-5.50(-0.21%)