S?o Paulo - Delayed Quote BRL

Petróleo Brasileiro S.A. - Petrobras (PETR3.SA)

Compare
40.51 +0.58 (+1.45%)
At close: November 14 at 6:07 PM GMT-3
Currency in BRL
Download
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 8, 2024 38.50 39.33 38.46 39.08 39.08 13,215,800
Nov 7, 2024 38.01 38.82 38.00 38.38 38.38 11,429,700
Nov 6, 2024 37.83 38.24 37.62 38.11 38.11 7,658,400
Nov 5, 2024 38.35 38.46 37.74 38.15 38.15 7,774,600
Nov 4, 2024 38.80 38.92 38.23 38.34 38.34 6,140,100
Nov 1, 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 9, 2024 40.95 41.10 40.67 40.83 40.83 7,448,600
Oct 8, 2024 40.98 41.36 40.96 41.15 41.15 7,578,700
Oct 7, 2024 41.60 42.06 41.40 42.06 42.06 7,007,900
Oct 4, 2024 41.45 41.58 41.06 41.36 41.36 5,845,300
Oct 3, 2024 40.65 41.49 40.49 41.34 41.34 8,549,700
Oct 2, 2024 40.91 41.36 40.62 40.79 40.79 6,233,500
Oct 1, 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 9, 2024 41.32 42.02 41.12 41.68 41.68 15,994,900
Sep 6, 2024 42.01 42.07 41.03 41.13 41.13 8,287,800
Sep 5, 2024 42.21 42.58 41.80 41.90 41.90 5,671,500
Sep 4, 2024 42.45 42.59 42.08 42.15 42.15 8,903,000
Sep 3, 2024 42.40 42.51 41.99 42.31 42.31 9,984,700
Sep 2, 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 1.05 Dividend
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 39.68 7,868,600
Aug 20, 2024 41.31 41.44 40.57 41.09 40.03 7,499,700
Aug 19, 2024 41.62 41.73 41.24 41.24 40.17 9,357,100
Aug 16, 2024 41.26 41.62 40.94 41.56 40.49 8,366,100
Aug 15, 2024 41.20 41.53 40.94 41.40 40.33 6,086,600
Aug 14, 2024 40.21 40.98 40.21 40.98 39.92 10,860,000
Aug 13, 2024 40.75 40.75 39.99 40.25 39.21 6,945,100
Aug 12, 2024 39.80 40.69 39.77 40.46 39.41 6,756,000
Aug 9, 2024 39.15 39.79 38.32 39.36 38.34 8,716,600
Aug 8, 2024 39.25 39.70 38.90 39.70 38.67 5,094,500
Aug 7, 2024 39.51 39.58 38.85 39.06 38.05 5,453,200
Aug 6, 2024 38.55 39.43 38.12 39.12 38.11 6,295,300
Aug 5, 2024 37.90 38.41 37.35 38.32 37.33 9,875,300
Aug 2, 2024 39.92 39.95 38.61 38.64 37.64 8,653,800
Aug 1, 2024 40.94 41.07 39.85 39.85 38.82 7,799,600
Jul 31, 2024 40.00 40.60 40.00 40.60 39.55 8,469,400
Jul 30, 2024 39.66 39.82 39.34 39.53 38.51 5,542,000
Jul 29, 2024 41.00 41.00 39.40 39.82 38.79 7,725,400
Jul 26, 2024 40.65 41.18 40.52 40.85 39.79 6,957,100
Jul 25, 2024 40.69 40.88 40.32 40.73 39.68 6,905,700
Jul 24, 2024 40.55 41.30 40.55 40.90 39.84 9,144,600
Jul 23, 2024 41.01 41.08 40.49 40.49 39.44 7,938,000
Jul 22, 2024 41.55 41.80 41.05 41.07 40.01 6,091,300
Jul 19, 2024 41.60 41.86 41.10 41.71 40.63 5,499,400
Jul 18, 2024 41.36 41.80 41.30 41.60 40.52 7,096,100
Jul 17, 2024 41.17 41.67 41.17 41.55 40.48 5,024,400
Jul 16, 2024 41.42 41.49 40.98 41.25 40.18 6,624,000
Jul 15, 2024 41.00 41.76 40.94 41.46 40.39 9,383,600
Jul 12, 2024 41.20 41.28 40.86 40.88 39.82 4,707,000
Jul 11, 2024 40.91 41.28 40.84 41.11 40.05 6,295,200
Jul 10, 2024 41.14 41.14 40.60 40.77 39.72 9,802,400
Jul 9, 2024 41.24 41.32 40.89 40.89 39.83 8,823,000
Jul 8, 2024 40.34 41.36 39.93 41.22 40.15 13,644,300
Jul 5, 2024 39.79 40.44 39.66 40.28 39.24 21,835,400
Jul 4, 2024 40.31 40.43 39.48 39.59 38.57 6,219,800
Jul 3, 2024 41.06 41.46 40.13 40.13 39.09 11,636,300
Jul 2, 2024 41.05 41.53 40.92 40.98 39.92 7,729,900
Jul 1, 2024 40.52 41.18 40.40 40.87 39.81 6,075,800
Jun 28, 2024 39.90 40.48 39.90 40.38 39.34 7,502,200
Jun 27, 2024 39.50 40.08 39.50 39.89 38.86 7,832,700
Jun 26, 2024 38.60 39.23 38.60 39.10 38.09 6,959,500
Jun 25, 2024 39.05 39.15 38.68 38.90 37.89 6,615,000
Jun 24, 2024 38.60 39.04 38.21 39.04 38.03 8,306,400
Jun 21, 2024 38.39 38.70 38.25 38.31 37.32 16,702,200
Jun 20, 2024 38.21 38.69 37.99 38.40 37.41 9,845,500
Jun 19, 2024 37.81 38.01 37.51 37.64 36.67 5,181,600
Jun 18, 2024 36.80 37.88 36.74 37.88 36.90 12,133,500
Jun 17, 2024 36.49 36.72 36.24 36.65 35.70 20,157,600
Jun 14, 2024 37.08 37.12 36.07 36.63 35.68 12,412,500
Jun 13, 2024 37.48 37.79 36.72 37.02 36.06 10,516,900
Jun 12, 2024 1.04 Dividend
Jun 12, 2024 38.55 38.60 37.18 37.51 36.54 19,764,000
Jun 11, 2024 39.53 39.69 39.09 39.27 37.24 17,979,200
Jun 10, 2024 38.84 39.67 38.78 39.30 37.27 7,384,200
Jun 7, 2024 39.90 39.96 38.57 38.59 36.59 18,477,400
Jun 6, 2024 39.99 40.43 39.94 39.94 37.87 8,871,600
Jun 5, 2024 40.13 40.39 39.94 39.95 37.88 7,000,700
Jun 4, 2024 39.93 40.12 39.28 40.02 37.95 11,004,300
Jun 3, 2024 40.70 40.92 40.22 40.25 38.17 9,488,300
May 31, 2024 39.70 40.98 39.70 40.70 38.59 16,515,400
May 29, 2024 39.19 39.63 38.91 39.47 37.43 10,862,200
May 28, 2024 39.25 39.67 39.02 39.38 37.34 16,265,200
May 27, 2024 38.41 38.77 38.39 38.70 36.70 3,062,300
May 24, 2024 38.80 38.81 38.26 38.31 36.33 8,994,300
May 23, 2024 38.81 39.27 38.38 38.44 36.45 15,076,100
May 22, 2024 38.41 38.90 38.22 38.77 36.76 13,541,000
May 21, 2024 38.74 38.98 38.41 38.41 36.42 8,906,200
May 20, 2024 38.58 39.04 38.51 38.70 36.70 12,221,100
May 17, 2024 39.19 39.28 38.37 38.57 36.57 17,885,500
May 16, 2024 40.03 40.17 38.82 39.29 37.26 21,712,000
May 15, 2024 39.90 40.32 38.82 40.02 37.95 32,787,700
May 14, 2024 43.22 43.49 42.38 42.93 40.71 10,972,300
May 13, 2024 44.33 44.61 43.97 44.14 41.86 5,067,100
May 10, 2024 44.50 44.77 44.04 44.13 41.85 9,667,900
May 9, 2024 43.50 44.62 43.35 44.47 42.17 8,733,200
May 8, 2024 42.91 43.90 42.65 43.70 41.44 6,622,700
May 7, 2024 42.31 43.24 42.25 43.24 41.00 8,771,400
May 6, 2024 42.02 42.59 41.91 42.22 40.04 7,648,200
May 3, 2024 1.78 Dividend
May 3, 2024 43.02 43.08 41.55 42.01 39.84 17,852,300
May 2, 2024 44.48 44.67 44.01 44.43 40.45 12,134,000
Apr 30, 2024 44.39 44.50 43.78 44.26 40.29 12,677,300
Apr 29, 2024 43.67 44.54 43.60 44.54 40.55 10,042,900
Apr 26, 2024 1.15 Dividend
Apr 26, 2024 43.22 43.93 43.06 43.75 39.83 8,957,200
Apr 25, 2024 43.27 44.45 43.17 44.25 39.24 8,283,500
Apr 24, 2024 43.50 43.96 43.21 43.27 38.37 13,343,200
Apr 23, 2024 43.55 43.83 43.14 43.46 38.54 14,932,800
Apr 22, 2024 42.95 43.86 42.70 43.76 38.80 13,007,200
Apr 19, 2024 41.20 42.81 41.02 42.72 37.88 18,589,200
Apr 18, 2024 41.30 41.97 40.85 41.05 36.40 10,453,300
Apr 17, 2024 41.19 41.47 41.00 41.15 36.49 10,628,800
Apr 16, 2024 40.64 41.37 40.47 41.09 36.43 10,944,200
Apr 15, 2024 40.20 41.03 40.10 40.89 36.26 13,367,800
Apr 12, 2024 41.00 41.43 39.97 40.30 35.73 10,318,000
Apr 11, 2024 40.92 41.14 40.63 40.63 36.03 7,219,900
Apr 10, 2024 39.70 41.06 39.70 41.00 36.35 15,627,500
Apr 9, 2024 39.93 39.99 39.16 39.80 35.29 9,100,900
Apr 8, 2024 38.90 39.74 38.56 39.60 35.11 11,438,000
Apr 5, 2024 39.02 39.50 38.14 39.04 34.62 14,912,300
Apr 4, 2024 39.32 40.83 38.70 39.12 34.69 35,243,500
Apr 3, 2024 39.77 39.82 39.06 39.30 34.85 11,549,700
Apr 2, 2024 38.76 39.69 38.66 39.61 35.12 12,953,900
Apr 1, 2024 38.33 38.70 38.06 38.56 34.19 7,829,200
Mar 28, 2024 37.30 38.33 37.07 38.28 33.94 10,673,600
Mar 27, 2024 36.91 37.37 36.65 37.36 33.13 5,149,800
Mar 26, 2024 37.30 37.44 36.80 36.91 32.73 8,979,800
Mar 25, 2024 36.90 37.54 36.90 37.32 33.09 8,036,500
Mar 22, 2024 36.60 36.96 36.18 36.86 32.68 8,901,300
Mar 21, 2024 37.33 37.70 36.40 36.57 32.43 16,440,400
Mar 20, 2024 36.71 37.40 36.25 37.33 33.10 13,966,700
Mar 19, 2024 36.98 37.49 36.21 36.57 32.43 15,143,000
Mar 18, 2024 36.95 37.08 35.85 36.98 32.79 13,273,300
Mar 15, 2024 36.66 37.00 36.45 36.67 32.52 19,056,600
Mar 14, 2024 37.20 37.57 36.59 36.75 32.59 16,708,500
Mar 13, 2024 37.47 37.86 36.94 37.00 32.81 20,288,500
Mar 12, 2024 37.00 37.75 36.79 37.37 33.14 27,981,900
Mar 11, 2024 36.70 37.97 36.14 36.27 32.16 47,244,600
Mar 8, 2024 36.78 37.96 35.47 36.98 32.79 81,532,400
Mar 7, 2024 41.32 41.73 41.12 41.26 36.59 7,828,400
Mar 6, 2024 41.02 41.50 40.90 41.50 36.80 19,565,300
Mar 5, 2024 41.08 41.19 40.42 40.80 36.18 10,137,400
Mar 4, 2024 41.31 41.84 40.88 41.05 36.40 8,429,000
Mar 1, 2024 41.38 41.86 41.18 41.21 36.54 9,662,900
Feb 29, 2024 41.75 42.40 40.74 41.22 36.55 18,875,500
Feb 28, 2024 43.82 44.29 41.25 41.60 36.89 17,368,700
Feb 27, 2024 44.38 44.38 43.71 43.97 38.99 8,188,500
Feb 26, 2024 43.60 44.29 43.44 44.08 39.09 6,699,800
Feb 23, 2024 43.67 43.73 42.98 43.62 38.68 13,303,800
Feb 22, 2024 43.90 43.95 42.99 43.74 38.78 9,570,500
Feb 21, 2024 43.60 44.04 43.43 43.71 38.76 7,858,600
Feb 20, 2024 44.42 44.46 43.32 43.60 38.66 17,427,300
Feb 19, 2024 44.29 44.50 44.13 44.49 39.45 3,734,700
Feb 16, 2024 43.30 44.31 43.24 44.30 39.28 13,005,700
Feb 15, 2024 42.37 43.51 42.04 43.51 38.58 9,115,100
Feb 14, 2024 42.53 42.66 42.08 42.31 37.52 5,693,300
Feb 9, 2024 43.23 43.54 42.52 42.74 37.90 12,000,000
Feb 8, 2024 43.37 43.62 43.03 43.23 38.33 8,013,000
Feb 7, 2024 42.95 43.45 42.75 43.38 38.47 11,727,300
Feb 6, 2024 42.42 43.37 42.42 42.97 38.10 12,996,300
Feb 5, 2024 42.21 42.82 42.02 42.33 37.53 11,064,600
Feb 2, 2024 43.00 43.28 42.27 42.33 37.53 11,798,300
Feb 1, 2024 42.60 43.79 42.28 42.96 38.09 18,007,300
Jan 31, 2024 42.17 42.93 42.00 42.16 37.38 13,596,100
Jan 30, 2024 42.19 42.74 42.12 42.17 37.39 7,717,800
Jan 29, 2024 42.04 42.56 41.58 42.36 37.56 9,031,900
Jan 26, 2024 40.89 42.34 40.81 41.96 37.21 10,461,500
Jan 25, 2024 39.63 41.15 39.59 41.06 36.41 13,127,900
Jan 24, 2024 39.70 40.06 39.09 39.24 34.79 10,532,200
Jan 23, 2024 39.18 39.84 38.86 39.61 35.12 8,809,700
Jan 22, 2024 38.81 39.25 38.60 39.04 34.62 6,141,100
Jan 19, 2024 39.10 39.46 38.59 38.95 34.54 5,920,700
Jan 18, 2024 39.44 39.48 38.83 38.98 34.56 10,013,300
Jan 17, 2024 39.35 39.57 39.14 39.27 34.82 13,086,900
Jan 16, 2024 40.00 40.25 39.59 39.60 35.11 11,899,500
Jan 15, 2024 39.36 40.04 39.31 40.04 35.50 2,358,000
Jan 12, 2024 39.90 40.07 39.61 39.64 35.15 5,163,800
Jan 11, 2024 39.21 39.64 39.00 39.43 34.96 8,502,900
Jan 10, 2024 39.49 39.63 38.89 39.03 34.61 12,142,400
Jan 9, 2024 39.92 40.08 39.33 39.42 34.95 12,493,100
Jan 8, 2024 39.80 39.99 39.01 39.64 35.15 9,800,700
Jan 5, 2024 40.29 40.72 39.98 40.39 35.81 6,858,500
Jan 4, 2024 40.79 41.28 40.04 40.04 35.50 10,680,600
Jan 3, 2024 39.38 40.92 39.34 40.70 36.09 9,800,500
Jan 2, 2024 39.00 39.63 39.00 39.36 34.90 6,743,900
Dec 28, 2023 39.03 39.17 38.83 38.98 34.56 11,746,400
Dec 27, 2023 39.22 39.33 38.94 39.14 34.71 5,073,800
Dec 26, 2023 38.65 39.24 38.65 39.20 34.76 4,738,700
Dec 22, 2023 38.25 38.62 38.11 38.62 34.24 7,445,200
Dec 21, 2023 38.13 38.32 37.80 38.11 33.79 5,735,600
Dec 20, 2023 38.18 38.56 37.95 38.11 33.79 12,856,700
Dec 19, 2023 37.96 38.09 37.52 38.04 33.73 10,195,200
Dec 18, 2023 37.50 38.27 37.36 37.79 33.51 9,104,000
Dec 15, 2023 37.37 37.98 36.89 37.03 32.83 11,963,000
Dec 14, 2023 36.90 37.49 36.63 37.32 33.09 14,065,900
Dec 13, 2023 36.08 36.52 35.90 36.47 32.34 13,523,200
Dec 12, 2023 36.49 36.70 35.70 35.99 31.91 5,063,800
Dec 11, 2023 36.60 36.83 36.40 36.55 32.41 5,073,100
Dec 8, 2023 35.70 36.81 35.47 36.66 32.51 9,789,800
Dec 7, 2023 35.55 36.14 35.06 35.45 31.43 9,572,000
Dec 6, 2023 36.05 36.23 35.30 35.34 31.34 11,245,700
Dec 5, 2023 36.60 36.68 36.14 36.20 32.10 13,115,200
Dec 4, 2023 37.05 37.20 36.39 36.47 32.34 10,965,100
Dec 1, 2023 37.60 37.72 37.20 37.20 32.99 7,137,500
Nov 30, 2023 37.56 38.21 37.17 37.70 33.43 15,990,200
Nov 29, 2023 38.15 38.29 37.15 37.35 33.12 8,632,000
Nov 28, 2023 37.50 38.09 37.50 37.85 33.56 7,718,000
Nov 27, 2023 37.52 37.86 37.01 37.50 33.25 9,476,000
Nov 24, 2023 37.70 38.51 37.34 37.75 33.47 11,929,600
Nov 23, 2023 37.69 37.86 37.39 37.86 33.57 2,804,600
Nov 22, 2023 1.37 Dividend
Nov 22, 2023 37.40 37.69 36.63 37.69 33.42 16,123,400
Nov 21, 2023 38.98 39.22 38.54 39.00 33.37 13,422,400
Nov 20, 2023 39.52 39.89 38.71 39.39 33.70 16,363,300
Nov 17, 2023 38.15 39.85 38.15 39.52 33.81 15,523,200
Nov 16, 2023 38.49 38.98 37.72 37.92 32.44 17,294,000
Nov 14, 2023 38.32 38.72 38.10 38.70 33.11 13,648,600

Related Tickers