Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Petróleo Brasileiro S.A. - Petrobras (PETR4.SA)
PETR4.SA
Petróleo Brasileiro S.A. - Petrobras (PETR4.SA)
48.0000 R$
-0.5000 (%-1.03)
Overview
Technicals
Financial Statements
Comments
Archive

PETR4.SA: Petróleo Brasileiro S.A. - Petrobras Historical Data

Historical price data, yearly archive and performance analysis for Petróleo Brasileiro S.A. - Petrobras.

Historical Chart

Loading chart...

Average

OPEN 32.7406
CLOSE 32.7026

Low

LOW 28.86

High

HIGH 38.66
DATE OPEN HIGH LOW CLOSE
01/02/2025 36.42 37.09 36.19 36.77
01/03/2025 36.88 37.04 36.32 36.38
01/06/2025 36.6 36.69 36.06 36.21
01/07/2025 36.55 37.25 36.3 36.98
01/08/2025 36.99 37.12 36.43 36.68
01/09/2025 36.7 36.97 36.7 36.84
01/10/2025 37.25 37.52 36.9 36.94
01/13/2025 37.3 37.53 36.97 37.07
01/14/2025 37.11 37.13 36.58 36.82
01/15/2025 36.93 37.32 36.8 37.29
01/16/2025 37.21 37.24 36.77 37.05
01/17/2025 37.01 37.4 36.85 37.2
01/20/2025 37.22 37.43 37.11 37.29
01/21/2025 37.1 37.35 36.72 37.3
01/22/2025 37.36 37.63 37.03 37.09
01/23/2025 37.12 37.41 36.7 36.83
01/24/2025 36.88 36.9 36.4 36.64
01/27/2025 36.57 37.3 36.47 37.18
01/28/2025 37.4 37.49 36.88 37.13
01/29/2025 37.2 37.33 36.76 36.9
01/30/2025 37.04 37.51 36.8 37.39
01/31/2025 37.39 38.37 37.25 37.69
02/03/2025 37.76 37.81 37.38 37.5
02/04/2025 37.3 37.35 36.82 37.13
02/05/2025 37.05 37.07 36.75 36.86
02/06/2025 36.84 37.12 36.7 36.79
02/07/2025 36.86 37.03 36.37 36.58
02/10/2025 36.81 37.03 36.72 36.83
02/11/2025 37.01 37.09 36.68 36.83
02/12/2025 36.65 36.75 36.11 36.28
02/13/2025 36.2 36.33 36.02 36.32
02/14/2025 36.44 37.58 36.4 37.44
02/17/2025 37.64 37.92 37.47 37.67
02/18/2025 37.72 38.44 37.71 38.36
02/19/2025 38.11 38.66 37.87 38.44
02/20/2025 38.42 38.57 38.31 38.5
02/21/2025 38.53 38.53 38.17 38.39
02/24/2025 38.5 38.51 37.8 38.12
02/25/2025 38.12 38.44 37.83 37.95
02/26/2025 38.25 38.25 37.75 37.95
02/27/2025 36.36 36.74 35.48 36.61
02/28/2025 36.49 36.55 35.81 35.93
03/05/2025 35.02 35.11 34.55 34.62
03/06/2025 34.81 35.12 34.03 34.26
03/07/2025 34.29 34.93 34.23 34.63
03/10/2025 34.58 34.62 34 34.62
03/11/2025 34.75 34.9 33.91 34.1
03/12/2025 34.16 34.4 33.96 34.1
03/13/2025 34.18 34.54 34.04 34.44
03/14/2025 34.6 35.76 34.37 35.5
03/17/2025 35.61 36.41 35.6 36.16
03/18/2025 36.19 36.41 35.91 36.19
03/19/2025 36.27 36.33 36.03 36.16
03/20/2025 36.16 36.48 35.76 36.24
03/21/2025 36.22 37.03 36.18 36.8
03/24/2025 36.7 36.94 36.5 36.75
03/25/2025 36.85 37.52 36.63 37.04
03/26/2025 37.15 37.63 37.15 37.39
03/27/2025 37.43 37.97 37.39 37.67
03/28/2025 37.65 37.88 37.09 37.43
03/31/2025 37.35 37.64 37.08 37.16
04/01/2025 37.3 37.97 37.2 37.3
04/02/2025 37.27 37.3 36.83 37.2
04/03/2025 36.15 36.3 35.61 36
04/04/2025 34.74 35.01 33.81 34.55
04/07/2025 33.92 34.55 33.11 33.18
04/08/2025 33.7 33.94 31.88 32
04/09/2025 31.31 33.58 31.04 33.3
04/10/2025 33 33.02 31.2 31.23
04/11/2025 31.5 32.3 30.78 31.85
04/14/2025 32.6 32.88 31.44 31.73
04/15/2025 31.73 31.87 30.98 31
04/16/2025 31.29 31.47 30.85 31
04/17/2025 30.67 31.18 30.46 30.85
04/22/2025 30.8 31.25 30.33 30.92
04/23/2025 31.35 31.78 30.5 30.57
04/24/2025 30.81 30.84 30.06 30.43
04/25/2025 30.34 30.73 30.2 30.52
04/28/2025 30.56 30.78 30.25 30.4
04/29/2025 30.3 30.81 30.15 30.56
04/30/2025 30.41 30.58 29.96 29.99
05/02/2025 30.2 30.81 29.97 30.81
05/05/2025 30.57 30.62 29.66 29.66
05/06/2025 30.11 30.39 29.96 30.15
05/07/2025 30.3 30.3 29.9 30.29
05/08/2025 30.59 31.03 30.45 30.71
05/09/2025 31.1 31.18 30.64 30.91
05/12/2025 31.9 32.17 31.65 31.65
05/13/2025 31.77 32.25 31.35 32.13
05/14/2025 32 32.12 31.7 31.91
05/15/2025 31.7 32.09 31.59 31.87
05/16/2025 31.84 32.16 31.66 32.02
05/19/2025 31.84 32.1 31.7 31.98
05/20/2025 32.05 32.41 31.95 32.11
05/21/2025 32.21 32.39 31.69 31.75
05/22/2025 31.64 31.65 31.21 31.33
05/23/2025 31.09 31.4 30.87 31.4
05/26/2025 31.46 31.53 31.14 31.3
05/27/2025 31.52 31.67 31.36 31.53
05/28/2025 31.67 31.72 31.43 31.43
05/29/2025 31.48 31.5 31.05 31.24
05/30/2025 31.15 31.27 30.9 30.9
06/02/2025 31.64 31.65 31.01 31.08
06/03/2025 29.88 30.3 29.39 30.18
06/04/2025 30.24 30.45 29.27 29.35
06/05/2025 29.5 29.64 29.21 29.36
06/06/2025 29.45 29.83 29.36 29.67
06/09/2025 29.22 29.47 28.86 29.17
06/10/2025 29.41 30.22 29.35 30.05
06/11/2025 30.3 31.16 30.3 31.05
06/12/2025 30.8 31.91 30.73 31.75
06/13/2025 33.11 33.17 32.17 32.53
06/16/2025 32.53 32.93 32.07 32.21
06/17/2025 32.38 33.09 32.37 32.94
06/18/2025 32.96 33.21 32.49 32.91
06/20/2025 32.73 33.16 32.63 32.82
06/23/2025 33.29 33.34 31.81 32
06/24/2025 31.29 31.84 31.14 31.37
06/25/2025 31.32 31.54 31.21 31.21
06/26/2025 31.35 31.6 31.31 31.46
06/27/2025 31.39 31.45 31.14 31.21
06/30/2025 31.21 31.49 31.1 31.38
07/01/2025 31.45 31.57 31.26 31.49
07/02/2025 31.58 32.24 31.48 32.05
07/03/2025 32 32.39 31.94 32.16
07/04/2025 32 32.31 31.97 32.12
07/07/2025 32.12 32.26 31.9 32.06
07/08/2025 32.07 32.59 32.03 32.52
07/09/2025 32.57 32.63 32.06 32.32
07/10/2025 32.01 32.43 31.72 32.24
07/11/2025 32.2 32.7 32.15 32.63
07/14/2025 32.63 32.77 32.12 32.2
07/15/2025 32.24 32.38 31.81 31.95
07/16/2025 31.9 31.95 31.47 31.79
07/17/2025 31.77 31.77 31.4 31.47
07/18/2025 31.4 31.6 30.6 30.99
07/21/2025 30.89 31.28 30.77 31.05
07/22/2025 31.05 31.58 30.99 31.35
07/23/2025 31.35 32.03 31.3 31.99
07/24/2025 31.93 32.02 31.65 31.94
07/25/2025 31.99 32.18 31.91 31.98
07/28/2025 32.16 32.43 31.68 32.02
07/29/2025 32.19 32.6 31.99 32.44
07/30/2025 32.3 32.83 32.27 32.77
07/31/2025 32.45 32.75 32.42 32.64
08/01/2025 32.8 32.91 32.04 32.21
08/04/2025 32.21 32.27 31.96 32.16
08/05/2025 32.13 32.41 32.03 32.31
08/06/2025 32.6 32.94 32.19 32.35
08/07/2025 32.64 32.85 32.43 32.53
08/08/2025 31.5 32.05 30.53 30.53
08/11/2025 30.71 31.03 30.58 30.72
08/12/2025 30.79 31.27 30.65 30.8
08/13/2025 30.8 30.86 30.41 30.57
08/14/2025 30.73 30.73 30.02 30.18
08/15/2025 30.1 30.22 29.74 30.17
08/18/2025 30.25 30.55 30.02 30.36
08/19/2025 30.2 30.23 29.85 30.04
08/20/2025 30.12 30.36 30.1 30.22
08/21/2025 30.22 30.43 30.01 30.29
08/22/2025 29.89 30.47 29.8 30.47
08/25/2025 30.47 30.78 30.42 30.65
08/26/2025 30.48 30.58 30.23 30.43
08/27/2025 30.45 30.68 30.36 30.66
08/28/2025 30.78 31.13 30.71 30.93
08/29/2025 30.93 31.35 30.85 31.1
09/01/2025 31.2 31.37 31.05 31.17
09/02/2025 31 31.44 31 31.33
09/03/2025 31.12 31.35 30.92 31.06
09/04/2025 31 31.32 30.93 31.06
09/05/2025 31.08 31.09 30.19 30.59
09/08/2025 30.83 30.97 30.51 30.71
09/09/2025 30.86 31.15 30.81 30.95
09/10/2025 30.96 31.54 30.92 31.51
09/11/2025 31.3 31.48 31.27 31.39
09/12/2025 31.45 31.7 31.16 31.18
09/15/2025 31.3 31.55 31.06 31.45
09/16/2025 31.6 31.68 31.34 31.53
09/17/2025 31.54 31.79 31.46 31.72
09/18/2025 31.77 31.82 31.19 31.41
09/19/2025 31.43 31.45 30.91 31.06
09/22/2025 31 31.47 30.84 31.37
09/23/2025 31.49 32.09 31.46 31.9
09/24/2025 32.16 32.63 32.06 32.62
09/25/2025 32.7 32.8 32.24 32.36
09/26/2025 32.49 32.74 32.15 32.25
09/29/2025 32.26 32.54 31.73 31.81
09/30/2025 31.69 31.9 31.16 31.46
10/01/2025 31.45 31.55 31.3 31.38
10/02/2025 31.38 31.41 31.02 31.08
10/03/2025 31.16 31.33 31 31
10/06/2025 31.2 31.23 30.7 30.72
10/07/2025 30.72 30.86 30.35 30.83
10/08/2025 31.08 31.08 30.5 30.65
10/09/2025 30.66 30.84 30.19 30.21
10/10/2025 30.1 30.16 29.87 29.94
10/13/2025 30.15 30.27 29.97 30.23
10/14/2025 29.95 30.46 29.88 30.02
10/15/2025 30.05 30.17 29.67 29.75
10/16/2025 29.74 29.81 29.41 29.45
10/17/2025 29.5 29.95 29.31 29.73
10/20/2025 29.7 29.9 29.48 29.75
10/21/2025 29.96 29.99 29.47 29.51
10/22/2025 29.76 30.03 29.62 29.85
10/23/2025 30.52 30.72 30.11 30.19
10/24/2025 30.3 30.45 29.81 29.84
10/27/2025 30.16 30.16 29.69 30
10/28/2025 29.9 30.35 29.76 29.99
10/29/2025 30.09 30.16 29.8 30.02
10/30/2025 29.92 30.16 29.76 29.89
10/31/2025 30 30.09 29.55 29.75
11/03/2025 29.88 30.47 29.8 30.1
11/04/2025 30 30.26 29.91 30.25
11/05/2025 30.25 30.95 30.21 30.85
11/06/2025 30.98 31.28 30.9 31.01
11/07/2025 31.22 32.18 30.85 32.18
11/10/2025 32.3 32.55 31.93 32.36
11/11/2025 32.54 33.44 32.45 33.2
11/12/2025 33.26 33.26 32.08 32.35
11/13/2025 32.36 32.94 32.32 32.49
11/14/2025 32.6 33.17 32.58 32.7
11/17/2025 32.76 33.08 32.73 32.88
11/18/2025 32.7 33.17 32.67 32.99
11/19/2025 32.8 32.98 32.54 32.82
11/21/2025 32.56 32.74 32.36 32.57
11/24/2025 32.56 32.75 32.36 32.54
11/25/2025 32.35 32.44 32.09 32.28
11/26/2025 32.38 32.41 32.1 32.23
11/27/2025 32.28 32.4 32.2 32.4
11/28/2025 32.27 32.31 31.29 31.79
12/01/2025 31.95 32.17 31.57 31.85
12/02/2025 31.93 32.07 31.44 32.07
12/03/2025 32.15 32.5 32.15 32.31
12/04/2025 32.49 32.75 32.45 32.52
12/05/2025 32.5 32.91 31.37 31.37
12/08/2025 31.57 31.99 31.49 31.66
12/09/2025 31.61 31.9 31.33 31.86
12/10/2025 31.88 31.99 31.54 31.94
12/11/2025 31.88 31.9 31.25 31.41
12/12/2025 31.41 31.72 31.34 31.59
12/15/2025 31.68 31.9 31.59 31.7
12/16/2025 31.53 31.53 30.61 30.74
12/17/2025 30.86 31.08 30.82 31.08
12/18/2025 31.2 31.28 30.83 30.9
12/19/2025 31.07 31.24 30.97 31.01
12/22/2025 31.25 31.53 31.1 31.1
12/23/2025 30.55 30.57 30.2 30.31
12/26/2025 30.31 30.43 30.12 30.41
12/29/2025 30.56 30.81 30.52 30.73
12/30/2025 30.8 30.96 30.65 30.82