Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Petróleo Brasileiro S.A. - Petrobras logo
PETR4.SA
Petróleo Brasileiro S.A. - Petrobras
13:12:21
38.84 R$
0.0000 (%0.00)
Previous Close: 38.85
Day Low₺38.7
Day High₺38.95
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.0094
CLOSE 7.0201

Low

LOW 5.11

High

HIGH 9.86
DATEOPENHIGHLOWCLOSE
01/01/20035.85.85.85.8
01/02/20035.825.975.825.89
01/03/20035.925.995.855.86
01/06/20035.976.185.916.14
01/07/20036.066.15.946
01/08/20036.046.075.976.03
01/09/20036.076.296.046.27
01/10/20036.46.576.346.56
01/13/20036.636.646.486.55
01/14/20036.476.616.446.57
01/15/20036.466.546.416.52
01/16/20036.556.646.536.56
01/17/20036.326.536.326.32
01/20/20036.346.346.216.28
01/21/20036.256.36.196.23
01/22/20036.136.195.895.89
01/23/20035.945.955.825.93
01/24/20035.915.935.645.64
01/27/20035.635.695.515.66
01/28/20035.685.685.515.58
01/29/20035.615.885.575.88
01/30/20035.885.955.815.92
01/31/20035.866.025.865.94
02/03/20035.956.045.935.99
02/04/20035.925.965.845.86
02/05/20035.895.945.785.86
02/06/20035.665.855.645.68
02/07/20035.825.865.535.63
02/10/20035.745.895.65.88
02/11/20035.95.995.85.8
02/12/20035.825.895.745.86
02/13/20035.855.855.735.78
02/14/20035.795.815.75.73
02/17/20035.785.845.755.78
02/18/20035.575.785.565.74
02/19/20035.685.725.615.68
02/20/20035.565.665.545.56
02/21/20035.565.655.545.64
02/24/20035.675.675.445.45
02/25/20035.355.45.35.33
02/26/20035.395.425.195.21
02/27/20035.255.275.115.24
02/28/20035.35.345.255.34
03/03/20035.345.345.345.34
03/04/20035.345.345.345.34
03/05/20035.245.285.25.2
03/06/20035.265.375.225.37
03/07/20035.425.545.295.51
03/10/20035.435.475.385.4
03/11/20035.455.755.365.63
03/12/20035.635.85.65.79
03/13/20035.665.825.635.73
03/14/20035.795.865.725.76
03/17/20035.635.825.65.74
03/18/20035.745.955.695.95
03/19/20035.936.035.885.97
03/20/20035.946.115.846.09
03/21/20036.16.2166.03
03/24/20035.916.035.855.87
03/25/20035.8665.855.98
03/26/20035.966.025.915.91
03/27/20035.815.935.795.93
03/28/20035.795.95.745.81
03/31/20035.755.85.735.8
04/01/20035.825.995.825.95
04/02/200366.0966.04
04/03/20036.066.196.056.11
04/04/20036.136.166.046.13
04/07/20036.256.315.985.99
04/08/20035.996.015.725.77
04/09/20035.775.815.695.76
04/10/20035.85.885.765.79
04/11/20035.795.855.755.79
04/14/20035.815.885.785.79
04/15/20035.815.855.735.85
04/16/20035.865.95.795.79
04/17/20035.885.975.855.94
04/18/20035.945.945.945.94
04/21/20035.945.945.945.94
04/22/20035.886.035.876.03
04/23/200366.15.936.08
04/24/20036.066.135.976.01
04/25/200366.035.935.93
04/28/20035.946.015.885.97
04/29/20036.076.156.046.13
04/30/20036.26.246.156.24
05/01/20036.246.246.246.24
05/02/20036.246.356.196.34
05/05/20036.336.456.286.44
05/06/20036.426.496.386.41
05/07/20036.416.546.46.54
05/08/20036.56.516.386.38
05/09/20036.416.596.396.53
05/12/20036.566.76.536.69
05/13/20036.696.846.676.79
05/14/20036.866.866.726.75
05/15/20036.756.886.666.88
05/16/20036.987.036.76.79
05/19/20036.696.746.566.59
05/20/20036.596.646.466.64
05/21/20036.66.756.566.69
05/22/20036.696.766.616.65
05/23/20036.656.746.596.66
05/26/20036.696.696.516.51
05/27/20036.536.686.56.66
05/28/20036.656.766.656.7
05/29/20036.726.746.596.59
05/30/20036.626.626.546.6
06/02/20036.586.686.556.56
06/03/20036.566.576.56.55
06/04/20036.636.786.576.75
06/05/20036.726.816.716.74
06/06/20036.786.886.776.79
06/09/20036.756.846.76.78
06/10/20036.796.796.576.62
06/11/20036.626.76.536.69
06/12/20036.76.86.646.79
06/13/20036.796.866.746.76
06/16/20036.756.856.756.79
06/17/20036.786.856.786.85
06/18/20036.816.826.66.69
06/19/20036.696.696.696.69
06/20/20036.666.666.366.39
06/23/20036.446.496.26.24
06/24/20036.266.326.246.31
06/25/20036.326.426.266.28
06/26/20036.266.316.246.27
06/27/20036.276.346.266.34
06/30/20036.36.436.296.38
07/01/20036.396.466.346.39
07/02/20036.436.56.346.5
07/03/20036.456.546.416.46
07/04/20036.476.636.426.63
07/07/20036.636.796.636.75
07/08/20036.756.856.746.85
07/09/20036.856.856.856.85
07/10/20036.756.96.746.89
07/11/20036.846.96.786.78
07/14/20036.826.916.826.88
07/15/20036.897.066.847.01
07/16/200377.066.936.99
07/17/20036.947.036.917
07/18/20037.057.187.037.13
07/21/20037.147.227.147.16
07/22/20037.137.237.137.2
07/23/20037.227.267.137.16
07/24/20037.167.237.047.04
07/25/20037.067.116.976.99
07/28/200377.066.947.06
07/29/20037.077.1877.1
07/30/20037.137.187.047.04
07/31/20037.077.1377.06
08/01/20037.067.066.726.73
08/04/20036.726.856.666.7
08/05/20036.856.856.856.85
08/06/20036.886.916.746.84
08/07/20036.847.056.847.03
08/08/20037.067.227.067.22
08/11/20037.157.297.157.25
08/12/20037.257.377.227.28
08/13/20037.277.337.247.27
08/14/20037.287.477.287.46
08/15/20037.257.367.217.29
08/18/20037.37.427.37.39
08/19/20037.417.427.167.21
08/20/20037.27.277.117.21
08/21/20037.227.317.157.26
08/22/20037.267.347.187.24
08/25/20037.257.287.137.14
08/26/20037.177.257.097.21
08/27/20037.257.417.227.41
08/28/20037.417.497.347.41
08/29/20037.317.617.297.6
09/01/20037.557.637.477.51
09/02/20037.517.577.497.5
09/03/20037.527.77.487.69
09/04/20037.758.017.77.93
09/05/200388.137.938.1
09/08/20038.138.258.098.09
09/09/20038.068.137.867.88
09/10/20037.888.017.758.01
09/11/20038.088.1388
09/12/200388.17.948.04
09/15/20038.048.097.827.86
09/16/20037.917.967.867.91
09/17/20037.947.947.87.88
09/18/20037.887.947.817.89
09/19/20037.948.067.827.85
09/22/20037.817.817.677.71
09/23/20037.757.777.537.59
09/24/20037.657.757.637.66
09/25/20037.687.747.517.53
09/26/20037.557.647.517.54
09/29/20037.637.637.467.63
09/30/20037.657.757.477.58
10/01/20037.637.817.637.81
10/02/20037.868.097.798.08
10/03/20038.168.38.158.23
10/06/20038.198.358.168.27
10/07/20038.258.38.198.25
10/08/20038.318.398.258.32
10/09/20038.38.458.268.32
10/10/20038.318.398.298.31
10/13/20038.38.548.38.54
10/14/20038.558.558.388.38
10/15/20038.428.458.148.15
10/16/20038.258.318.028.19
10/17/20038.218.218.058.07
10/20/20038.078.117.958.09
10/21/20038.138.198.098.09
10/22/20038.098.097.967.96
10/23/20037.887.897.787.84
10/24/20037.788.057.757.94
10/27/20038.058.077.967.99
10/28/20038.018.117.988.11
10/29/20038.158.258.048.04
10/30/20038.068.137.887.94
10/31/200388.067.887.88
11/03/20037.938.117.938.11
11/04/20038.128.318.028.08
11/05/20038.078.077.887.89
11/06/20037.988.157.938.15
11/07/20038.188.238.138.16
11/10/20038.198.198.068.08
11/11/20038.078.2188.18
11/12/20038.228.388.198.34
11/13/20038.398.438.38.41
11/14/20038.558.628.478.59
11/17/20038.528.548.418.42
11/18/20038.488.568.458.55
11/19/20038.588.598.478.59
11/20/20038.648.688.568.61
11/21/20038.578.648.558.58
11/24/20038.678.718.588.59
11/25/20038.658.78.638.69
11/26/20038.48.48.238.25
11/27/20038.298.348.258.33
11/28/20038.348.378.278.36
12/01/20038.388.518.348.51
12/02/20038.498.618.498.58
12/03/20038.598.618.58.5
12/04/20038.58.568.448.54
12/05/20038.528.618.528.57
12/08/20038.578.598.58.59
12/09/20038.628.958.628.94
12/10/20038.99.048.98.94
12/11/20038.919.248.99.13
12/12/20039.189.248.979.03
12/15/20039.139.188.948.96
12/16/20038.989.118.899.05
12/17/20039.069.339.069.26
12/18/20039.259.439.219.43
12/19/20039.399.569.399.46
12/22/20039.469.699.49.69
12/23/20039.699.869.469.49
12/24/20039.499.499.499.49
12/25/20039.499.499.499.49
12/26/20039.59.579.319.36
12/29/20039.49.569.49.56
12/30/20039.619.689.559.55
12/31/20039.559.559.559.55