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
PETR4.SA: Petróleo Brasileiro S.A. - Petrobras Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 14.3087
CLOSE 14.3161
Low
LOW 11.29
High
HIGH 18.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 12.19 | 12.24 | 11.77 | 11.77 |
| 01/04/2005 | 11.87 | 11.95 | 11.63 | 11.64 |
| 01/05/2005 | 11.66 | 11.77 | 11.48 | 11.59 |
| 01/06/2005 | 11.65 | 11.69 | 11.49 | 11.63 |
| 01/07/2005 | 11.65 | 11.79 | 11.56 | 11.68 |
| 01/10/2005 | 11.75 | 11.81 | 11.47 | 11.52 |
| 01/11/2005 | 11.56 | 11.75 | 11.48 | 11.65 |
| 01/12/2005 | 11.66 | 11.75 | 11.36 | 11.59 |
| 01/13/2005 | 11.66 | 11.73 | 11.55 | 11.7 |
| 01/14/2005 | 11.7 | 11.79 | 11.59 | 11.76 |
| 01/17/2005 | 11.75 | 11.84 | 11.69 | 11.69 |
| 01/18/2005 | 11.57 | 11.63 | 11.48 | 11.56 |
| 01/19/2005 | 11.59 | 11.66 | 11.53 | 11.63 |
| 01/20/2005 | 11.56 | 11.56 | 11.33 | 11.37 |
| 01/21/2005 | 11.41 | 11.51 | 11.29 | 11.39 |
| 01/24/2005 | 11.54 | 11.62 | 11.38 | 11.54 |
| 01/26/2005 | 11.66 | 11.81 | 11.66 | 11.77 |
| 01/27/2005 | 11.73 | 11.86 | 11.63 | 11.75 |
| 01/28/2005 | 11.73 | 11.74 | 11.54 | 11.6 |
| 01/31/2005 | 11.68 | 11.74 | 11.61 | 11.66 |
| 02/01/2005 | 11.79 | 11.8 | 11.66 | 11.73 |
| 02/02/2005 | 11.75 | 11.94 | 11.73 | 11.9 |
| 02/03/2005 | 11.91 | 12.02 | 11.82 | 12.02 |
| 02/04/2005 | 11.61 | 12.24 | 11.55 | 12.16 |
| 02/09/2005 | 12.79 | 12.94 | 12.5 | 12.7 |
| 02/10/2005 | 12.52 | 12.66 | 12.44 | 12.64 |
| 02/11/2005 | 12.63 | 12.98 | 12.63 | 12.85 |
| 02/14/2005 | 12.76 | 12.81 | 12.69 | 12.73 |
| 02/15/2005 | 12.55 | 12.71 | 12.51 | 12.63 |
| 02/16/2005 | 12.67 | 12.82 | 12.54 | 12.81 |
| 02/17/2005 | 12.88 | 13.05 | 12.84 | 12.84 |
| 02/18/2005 | 12.88 | 12.89 | 12.7 | 12.84 |
| 02/21/2005 | 12.87 | 13.02 | 12.85 | 13 |
| 02/22/2005 | 13.05 | 13.35 | 12.96 | 13.1 |
| 02/23/2005 | 13.25 | 13.39 | 13.19 | 13.38 |
| 02/24/2005 | 13.56 | 13.85 | 13.56 | 13.82 |
| 02/25/2005 | 13.79 | 14.2 | 13.73 | 14.13 |
| 02/28/2005 | 14 | 14.18 | 13.52 | 13.9 |
| 03/01/2005 | 13.68 | 13.68 | 13.24 | 13.33 |
| 03/02/2005 | 13.32 | 13.76 | 13.21 | 13.71 |
| 03/03/2005 | 13.92 | 14.2 | 13.9 | 14.19 |
| 03/04/2005 | 14.27 | 14.49 | 14.27 | 14.41 |
| 03/07/2005 | 14.44 | 14.61 | 14.21 | 14.47 |
| 03/08/2005 | 14.34 | 14.34 | 14.21 | 14.3 |
| 03/09/2005 | 14.18 | 14.48 | 14 | 14.05 |
| 03/10/2005 | 14.06 | 14.15 | 13.59 | 13.68 |
| 03/11/2005 | 13.8 | 13.88 | 13.4 | 13.45 |
| 03/14/2005 | 13.35 | 13.54 | 13.13 | 13.35 |
| 03/15/2005 | 13.41 | 13.49 | 12.99 | 13 |
| 03/16/2005 | 13.29 | 13.3 | 12.75 | 13.27 |
| 03/17/2005 | 13.05 | 13.46 | 13.05 | 13.41 |
| 03/18/2005 | 13.41 | 13.45 | 13.07 | 13.23 |
| 03/21/2005 | 13.26 | 13.29 | 13.12 | 13.21 |
| 03/22/2005 | 13.25 | 13.31 | 12.75 | 12.85 |
| 03/23/2005 | 12.9 | 12.91 | 12.63 | 12.66 |
| 03/24/2005 | 12.88 | 12.95 | 12.68 | 12.82 |
| 03/28/2005 | 12.77 | 12.82 | 12.59 | 12.59 |
| 03/29/2005 | 12.68 | 12.84 | 12.32 | 12.4 |
| 03/30/2005 | 12.46 | 12.71 | 12.35 | 12.68 |
| 03/31/2005 | 12.8 | 12.98 | 12.69 | 12.89 |
| 04/01/2005 | 12.99 | 13.1 | 12.81 | 12.99 |
| 04/04/2005 | 13 | 13.22 | 12.88 | 12.99 |
| 04/05/2005 | 13 | 13.15 | 12.63 | 12.66 |
| 04/06/2005 | 12.75 | 12.87 | 12.5 | 12.65 |
| 04/07/2005 | 12.84 | 12.84 | 12.45 | 12.68 |
| 04/08/2005 | 12.75 | 12.75 | 12.46 | 12.5 |
| 04/11/2005 | 12.5 | 12.66 | 12.44 | 12.56 |
| 04/12/2005 | 12.56 | 12.58 | 12.31 | 12.5 |
| 04/13/2005 | 12.63 | 12.65 | 12.25 | 12.25 |
| 04/14/2005 | 12.25 | 12.52 | 11.85 | 11.92 |
| 04/15/2005 | 11.75 | 12 | 11.69 | 11.73 |
| 04/18/2005 | 11.88 | 11.88 | 11.52 | 11.61 |
| 04/19/2005 | 11.75 | 12 | 11.68 | 12 |
| 04/20/2005 | 12 | 12.1 | 11.84 | 11.84 |
| 04/22/2005 | 11.91 | 12.11 | 11.63 | 11.64 |
| 04/25/2005 | 11.65 | 12.07 | 11.65 | 11.99 |
| 04/26/2005 | 11.94 | 12.18 | 11.9 | 12.11 |
| 04/27/2005 | 12.02 | 12.11 | 11.77 | 11.77 |
| 04/28/2005 | 11.73 | 11.73 | 11.41 | 11.49 |
| 04/29/2005 | 11.81 | 11.81 | 11.48 | 11.81 |
| 05/02/2005 | 11.81 | 11.81 | 11.48 | 11.77 |
| 05/03/2005 | 11.77 | 11.82 | 11.57 | 11.73 |
| 05/04/2005 | 11.75 | 11.97 | 11.75 | 11.9 |
| 05/05/2005 | 12 | 12.13 | 11.93 | 12.13 |
| 05/06/2005 | 12.19 | 12.48 | 12.19 | 12.34 |
| 05/09/2005 | 12.38 | 12.4 | 12.25 | 12.36 |
| 05/10/2005 | 12.38 | 12.38 | 12.09 | 12.09 |
| 05/11/2005 | 12.14 | 12.22 | 11.96 | 12.11 |
| 05/12/2005 | 12.15 | 12.25 | 11.8 | 11.88 |
| 05/13/2005 | 11.87 | 11.89 | 11.5 | 11.56 |
| 05/16/2005 | 11.66 | 11.73 | 11.54 | 11.72 |
| 05/17/2005 | 11.72 | 12.06 | 11.63 | 12.02 |
| 05/18/2005 | 12.12 | 12.25 | 12.02 | 12.14 |
| 05/19/2005 | 12.06 | 12.25 | 11.99 | 12.25 |
| 05/20/2005 | 12.25 | 12.36 | 12.2 | 12.27 |
| 05/23/2005 | 12.27 | 12.27 | 12.02 | 12.02 |
| 05/24/2005 | 11.96 | 12.25 | 11.9 | 12.24 |
| 05/25/2005 | 12.33 | 12.39 | 12.23 | 12.33 |
| 05/27/2005 | 12.42 | 12.62 | 12.41 | 12.6 |
| 05/30/2005 | 12.51 | 12.74 | 12.51 | 12.69 |
| 05/31/2005 | 12.68 | 12.7 | 12.54 | 12.57 |
| 06/01/2005 | 12.6 | 12.96 | 12.6 | 12.95 |
| 06/02/2005 | 12.95 | 13.09 | 12.91 | 13.01 |
| 06/03/2005 | 13.01 | 13.02 | 12.79 | 13 |
| 06/06/2005 | 12.78 | 12.91 | 12.64 | 12.86 |
| 06/07/2005 | 12.74 | 12.74 | 12.51 | 12.52 |
| 06/08/2005 | 12.69 | 12.73 | 12.49 | 12.54 |
| 06/09/2005 | 12.49 | 12.71 | 12.36 | 12.65 |
| 06/10/2005 | 12.65 | 12.84 | 12.65 | 12.71 |
| 06/13/2005 | 12.75 | 12.84 | 12.63 | 12.65 |
| 06/14/2005 | 12.63 | 12.9 | 12.62 | 12.88 |
| 06/15/2005 | 12.88 | 13 | 12.69 | 12.99 |
| 06/16/2005 | 13.06 | 13.23 | 12.94 | 13.19 |
| 06/17/2005 | 13.38 | 13.46 | 13.26 | 13.46 |
| 06/20/2005 | 13.49 | 13.73 | 13.45 | 13.66 |
| 06/21/2005 | 13.69 | 13.7 | 13.55 | 13.61 |
| 06/22/2005 | 13.64 | 13.75 | 13.48 | 13.75 |
| 06/23/2005 | 13.7 | 13.81 | 13.5 | 13.52 |
| 06/24/2005 | 13.5 | 13.64 | 13.22 | 13.31 |
| 06/27/2005 | 13.17 | 13.87 | 13.17 | 13.85 |
| 06/28/2005 | 13.85 | 13.86 | 13.64 | 13.69 |
| 06/29/2005 | 13.69 | 13.78 | 13.52 | 13.58 |
| 06/30/2005 | 13.63 | 13.71 | 13.41 | 13.41 |
| 07/01/2005 | 13.36 | 13.57 | 13.2 | 13.52 |
| 07/04/2005 | 13.41 | 13.52 | 13.34 | 13.51 |
| 07/05/2005 | 13.5 | 13.84 | 13.44 | 13.66 |
| 07/06/2005 | 13.57 | 13.8 | 13.57 | 13.61 |
| 07/07/2005 | 13.38 | 13.56 | 13.28 | 13.32 |
| 07/08/2005 | 13.38 | 13.66 | 13.38 | 13.56 |
| 07/11/2005 | 13.52 | 13.6 | 13.45 | 13.5 |
| 07/12/2005 | 13.56 | 13.77 | 13.51 | 13.75 |
| 07/13/2005 | 13.73 | 13.86 | 13.68 | 13.73 |
| 07/14/2005 | 13.81 | 13.81 | 13.33 | 13.5 |
| 07/15/2005 | 13.43 | 13.43 | 13.1 | 13.1 |
| 07/18/2005 | 13.06 | 13.15 | 12.95 | 13.01 |
| 07/19/2005 | 13 | 13.09 | 12.9 | 13.06 |
| 07/20/2005 | 12.98 | 13.23 | 12.95 | 13.13 |
| 07/21/2005 | 13.23 | 13.34 | 13.07 | 13.29 |
| 07/22/2005 | 13.29 | 13.51 | 13.15 | 13.49 |
| 07/25/2005 | 13.25 | 13.31 | 13.09 | 13.2 |
| 07/26/2005 | 13.06 | 13.31 | 13.02 | 13.24 |
| 07/27/2005 | 13.52 | 13.58 | 13.25 | 13.58 |
| 07/28/2005 | 13.63 | 13.9 | 13.55 | 13.8 |
| 07/29/2005 | 13.76 | 13.87 | 13.57 | 13.62 |
| 08/01/2005 | 13.61 | 13.99 | 13.54 | 13.9 |
| 08/02/2005 | 14.1 | 14.23 | 13.94 | 14.22 |
| 08/03/2005 | 14.27 | 14.5 | 14.26 | 14.3 |
| 08/04/2005 | 14.19 | 14.32 | 14.11 | 14.15 |
| 08/05/2005 | 14.25 | 14.35 | 14.18 | 14.27 |
| 08/08/2005 | 14.29 | 14.59 | 14.29 | 14.54 |
| 08/09/2005 | 14.76 | 14.78 | 14.56 | 14.78 |
| 08/10/2005 | 14.88 | 14.99 | 14.75 | 14.85 |
| 08/11/2005 | 14.96 | 15.25 | 14.84 | 15.02 |
| 08/12/2005 | 14.69 | 15.3 | 14.57 | 15.3 |
| 08/15/2005 | 15.26 | 15.5 | 15.02 | 15.37 |
| 08/16/2005 | 15.31 | 15.44 | 15.07 | 15.1 |
| 08/17/2005 | 15.09 | 15.23 | 14.76 | 14.76 |
| 08/18/2005 | 14.78 | 15.04 | 14.7 | 14.77 |
| 08/19/2005 | 14.8 | 15.03 | 14.5 | 14.98 |
| 08/22/2005 | 15.1 | 15.39 | 15.03 | 15.27 |
| 08/23/2005 | 15.24 | 15.36 | 15.02 | 15.04 |
| 08/24/2005 | 14.99 | 15.46 | 14.9 | 15.46 |
| 08/25/2005 | 15.54 | 15.65 | 15.4 | 15.52 |
| 08/26/2005 | 15.5 | 15.55 | 15.15 | 15.23 |
| 08/29/2005 | 15.51 | 15.6 | 15.4 | 15.56 |
| 08/30/2005 | 15.59 | 15.87 | 15.59 | 15.87 |
| 08/31/2005 | 15.87 | 16.25 | 15.87 | 16.25 |
| 09/01/2005 | 15.87 | 16.25 | 15.87 | 16.25 |
| 09/02/2005 | 15.87 | 16.25 | 15.87 | 16.25 |
| 09/05/2005 | 15.87 | 16.25 | 15.87 | 16.25 |
| 09/06/2005 | 15.87 | 16.25 | 15.87 | 16.25 |
| 09/08/2005 | 15.87 | 16.25 | 15.87 | 16.25 |
| 09/09/2005 | 16.42 | 16.99 | 16.42 | 16.92 |
| 09/12/2005 | 17.2 | 17.25 | 16.95 | 17 |
| 09/13/2005 | 17.05 | 17.15 | 16.83 | 16.83 |
| 09/14/2005 | 16.83 | 17.1 | 16.83 | 17.09 |
| 09/15/2005 | 17.25 | 17.35 | 17.15 | 17.16 |
| 09/16/2005 | 17.22 | 17.44 | 17.05 | 17.39 |
| 09/19/2005 | 17.31 | 17.83 | 17.2 | 17.83 |
| 09/20/2005 | 17.83 | 17.9 | 17.67 | 17.83 |
| 09/21/2005 | 17.8 | 18.5 | 17.7 | 18.5 |
| 09/22/2005 | 18.57 | 18.75 | 17.85 | 18.02 |
| 09/23/2005 | 18.24 | 18.25 | 17.76 | 17.89 |
| 09/26/2005 | 17.84 | 17.84 | 17.25 | 17.6 |
| 09/27/2005 | 17.55 | 17.99 | 17.33 | 17.99 |
| 09/28/2005 | 18.13 | 18.33 | 18.01 | 18.21 |
| 09/29/2005 | 18.37 | 18.37 | 17.75 | 17.77 |
| 09/30/2005 | 17.81 | 17.88 | 17.56 | 17.83 |
| 10/03/2005 | 17.85 | 18.06 | 17.71 | 18 |
| 10/04/2005 | 18 | 18.05 | 17.27 | 17.3 |
| 10/05/2005 | 17.3 | 17.34 | 16.38 | 16.38 |
| 10/06/2005 | 16.42 | 16.42 | 15.38 | 15.75 |
| 10/07/2005 | 16.25 | 16.25 | 15.8 | 15.85 |
| 10/10/2005 | 16.08 | 16.19 | 15.65 | 15.75 |
| 10/11/2005 | 16.1 | 16.29 | 15.9 | 16.05 |
| 10/13/2005 | 15.65 | 15.88 | 15.27 | 15.7 |
| 10/14/2005 | 16 | 16 | 15.2 | 15.59 |
| 10/17/2005 | 15.8 | 16.07 | 15.68 | 16.07 |
| 10/18/2005 | 16.1 | 16.25 | 15.2 | 15.2 |
| 10/19/2005 | 15.2 | 15.78 | 14.95 | 15.5 |
| 10/20/2005 | 14.76 | 15.92 | 14.63 | 14.73 |
| 10/21/2005 | 14.99 | 15.34 | 14.85 | 15.29 |
| 10/24/2005 | 15.23 | 16.14 | 15.23 | 16.14 |
| 10/25/2005 | 16 | 16.35 | 15.77 | 16.06 |
| 10/26/2005 | 15.88 | 16.32 | 15.65 | 16 |
| 10/27/2005 | 16.1 | 16.23 | 15.51 | 15.53 |
| 10/28/2005 | 15.82 | 15.9 | 15.57 | 15.57 |
| 10/31/2005 | 15.76 | 16.1 | 15.57 | 16.1 |
| 11/01/2005 | 16.19 | 16.67 | 16 | 16.36 |
| 11/03/2005 | 16.5 | 16.85 | 16.41 | 16.8 |
| 11/04/2005 | 16.68 | 16.94 | 16.23 | 16.3 |
| 11/07/2005 | 16.5 | 16.65 | 15.95 | 16.17 |
| 11/08/2005 | 16.27 | 16.47 | 15.95 | 16.45 |
| 11/09/2005 | 16.59 | 16.64 | 16.03 | 16.42 |
| 11/10/2005 | 16.27 | 16.49 | 15.65 | 15.9 |
| 11/11/2005 | 15.8 | 16 | 15.26 | 15.43 |
| 11/14/2005 | 15.26 | 15.75 | 14.99 | 15.55 |
| 11/16/2005 | 15.47 | 16 | 15.43 | 16 |
| 11/17/2005 | 16.25 | 16.46 | 16.1 | 16.25 |
| 11/18/2005 | 16.31 | 16.38 | 16.09 | 16.35 |
| 11/21/2005 | 16.48 | 16.52 | 16.28 | 16.52 |
| 11/22/2005 | 16.26 | 17.1 | 16.25 | 17.1 |
| 11/23/2005 | 17.1 | 17.29 | 16.98 | 17.27 |
| 11/24/2005 | 17.17 | 17.31 | 17.01 | 17.13 |
| 11/25/2005 | 17.2 | 17.25 | 17.11 | 17.14 |
| 11/28/2005 | 17.2 | 17.34 | 16.5 | 16.5 |
| 11/29/2005 | 16.58 | 16.84 | 16.35 | 16.83 |
| 11/30/2005 | 16.73 | 17.13 | 16.52 | 17.13 |
| 12/01/2005 | 17.22 | 17.55 | 17.08 | 17.5 |
| 12/02/2005 | 17.67 | 17.94 | 17.65 | 17.79 |
| 12/05/2005 | 17.75 | 18 | 17.67 | 17.75 |
| 12/06/2005 | 17.95 | 18.05 | 17.48 | 17.95 |
| 12/07/2005 | 17.82 | 18.14 | 17.77 | 17.82 |
| 12/08/2005 | 17.97 | 18.2 | 17.67 | 17.97 |
| 12/09/2005 | 18.05 | 18.13 | 17.92 | 18.05 |
| 12/12/2005 | 18.15 | 18.44 | 18.02 | 18.15 |
| 12/13/2005 | 18.27 | 18.38 | 17.85 | 18.27 |
| 12/14/2005 | 18.42 | 18.48 | 18.25 | 18.42 |
| 12/15/2005 | 18.15 | 18.48 | 18.13 | 18.15 |
| 12/16/2005 | 18.15 | 18.39 | 18.15 | 18.15 |
| 12/19/2005 | 18.15 | 18.35 | 18.02 | 18.15 |
| 12/20/2005 | 18.15 | 18.25 | 17.97 | 18.15 |
| 12/21/2005 | 18.41 | 18.54 | 18.25 | 18.41 |
| 12/22/2005 | 18.45 | 18.6 | 18.37 | 18.45 |
| 12/23/2005 | 18.33 | 18.58 | 18.2 | 18.33 |
| 12/26/2005 | 18.27 | 18.4 | 18.22 | 18.27 |
| 12/27/2005 | 18.15 | 18.42 | 18.06 | 18.15 |
| 12/28/2005 | 18.45 | 18.49 | 18.31 | 18.45 |
| 12/29/2005 | 18.6 | 18.74 | 18.46 | 18.6 |