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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.1502
CLOSE 27.1884

Low

LOW 19.85

High

HIGH 45.44
DATEOPENHIGHLOWCLOSE
01/02/20072525.2324.8825.16
01/03/200725.0825.22424.4
01/04/200724.2524.3823.723.85
01/05/200723.62422.5523.13
01/08/200723.2523.5722.923.4
01/09/200722.9923.1922.3122.68
01/10/200722.3822.6322.1522.63
01/11/200722.4523.2222.3822.59
01/12/200722.6522.8122.422.6
01/15/200722.822.9222.4422.44
01/16/200722.2622.332222.15
01/17/200722.1322.2521.822.03
01/18/200722.2422.3821.621.67
01/19/200721.8622.6721.7722.67
01/22/200722.7522.922.4222.64
01/23/200722.6523.422.5623.35
01/24/200723.4523.623.0223.55
01/26/200723.123.3123.0223.25
01/29/200723.0823.2522.6423.05
01/30/200723.2523.2522.6422.66
01/31/200723.1823.4322.8623.43
02/01/200723.5923.6323.2823.37
02/02/200723.423.7323.2323.61
02/05/200723.5923.823.4323.49
02/06/200723.6823.6922.9823.13
02/07/200723.1723.1722.3322.45
02/08/200722.4222.8522.1822.8
02/09/200722.822.9522.3422.4
02/12/200722.522.522.0322.13
02/13/200722.122.532222.53
02/14/200722.122.612222.58
02/15/200722.3522.6422.0822.15
02/16/200722.1222.2521.9122.17
02/21/20072222.1521.822.15
02/22/200722.3522.622.2322.55
02/23/200722.6522.9422.6522.72
02/26/200722.952322.7322.81
02/27/200722.952322.7322.81
02/28/200721.5521.7521.2621.44
03/01/200721.0821.3320.4521.19
03/02/200720.9921.1520.5120.58
03/05/200720.0320.3319.8520.08
03/06/200720.7420.9720.5520.93
03/07/200720.9421.220.620.63
03/08/200721.0221.2520.9521.17
03/09/200721.0221.2520.9521.18
03/12/200721.0221.220.9220.95
03/13/200720.7721.0520.5520.58
03/14/200720.520.7520.1320.68
03/15/200720.6120.7520.3520.44
03/16/200720.4420.7920.1120.2
03/19/200720.320.6220.2820.56
03/20/200720.621.0320.5720.95
03/21/200721.0521.721.0521.67
03/22/200721.8122.2321.8122
03/23/200722.0822.2521.8322.13
03/26/200722.1722.3621.9222.33
03/27/200722.2622.3422.0122.2
03/28/200722.1522.392222.1
03/29/200722.2523.2522.2523.14
03/30/200723.1623.422.823.11
04/02/20072323.1222.8523.01
04/03/20072323.0822.6122.69
04/04/200722.723.0922.4922.92
04/05/200722.9223.2422.8523.1
04/09/200723.2523.4223.0123.01
04/10/200723.0423.3822.923.35
04/11/200723.4323.5922.923.05
04/12/200722.9823.4722.9223.38
04/13/200723.52423.4323.83
04/16/20072424.42424.25
04/17/200723.9524.523.7523.88
04/18/200723.752423.6323.69
04/19/200723.2523.4223.1523.35
04/20/200723.4723.723.1723.5
04/23/200723.5523.5523.2623.33
04/24/200723.3523.3822.9323.1
04/25/200723.4823.9723.2523.75
04/26/200723.923.9523.2223.25
04/27/200723.0523.222.7923.2
04/30/200723.223.322.622.6
05/02/200722.922.922.6322.81
05/03/200722.922.922.6322.8
05/04/200722.9323.2322.8523.09
05/07/200722.9522.9522.522.51
05/08/200722.4422.7522.0822.55
05/09/200722.4422.7522.0822.55
05/10/200722.6522.7522.1422.23
05/11/200722.422.922.3122.4
05/14/200722.2722.8122.2722.61
05/15/200722.6922.7722.4522.53
05/16/200722.623.0922.4723.05
05/17/200723.0823.322.8523.11
05/18/200723.1823.322.9323.25
05/21/200723.3223.6423.0823.47
05/22/200723.4723.5623.323.4
05/23/200723.5523.8523.4823.55
05/24/200723.5823.922.923.04
05/25/200723.2723.4323.123.35
05/28/200723.3523.5623.323.48
05/29/200723.523.582323.06
05/30/200722.6523.3922.5523.33
05/31/200723.423.4922.9723.05
06/01/200723.2523.5823.1323.5
06/04/200723.3323.923.2523.75
06/05/200723.7924.1523.7523.92
06/06/200723.8523.8923.4523.45
06/08/200723.1523.8523.1323.7
06/11/200723.8524.123.6524
06/12/200723.8524.123.6523.96
06/13/200724.2524.7524.1524.58
06/14/200724.7425.0924.6524.98
06/15/200725.325.525.1325.38
06/18/200725.525.5925.3325.41
06/19/200725.425.9825.3425.81
06/20/200725.9426.0525.3525.35
06/21/200725.525.825.425.65
06/22/200725.6625.7525.4525.54
06/25/200725.6425.825.1525.55
06/26/200725.6425.7525.2525.35
06/27/200725.2525.6425.1525.59
06/28/200725.6525.8925.5225.6
06/29/200725.7526.0225.525.82
07/02/200725.926.4125.8126.41
07/03/200726.4526.8926.4526.87
07/04/200726.8827.226.7626.92
07/05/200726.8627.1926.8627.04
07/06/200727.1827.4227.1827.37
07/10/200727.3827.4926.8126.91
07/11/200726.9927.2426.827.03
07/12/200727.3327.8327.1727.63
07/13/200727.6328.2527.527.77
07/16/200727.9227.9227.427.65
07/17/200727.5528.1627.528.09
07/18/200727.928.2427.8628.15
07/19/200728.428.5728.328.5
07/20/200728.528.52828.3
07/23/200728.3828.7728.128.7
07/24/200728.428.5526.7527.32
07/25/200727.4727.6726.3527.51
07/26/200726.8827.1525.5826.19
07/27/20072626.7525.5325.61
07/30/200725.8126.825.7126.8
07/31/200727.1727.3826.3426.37
08/01/200726.1526.4525.6326.45
08/02/200726.5126.626.126.41
08/03/200726.3526.425.125.2
08/06/200725.4825.4824.425.3
08/07/200725.2525.6924.9225.49
08/08/200725.6926.4325.5526.32
08/09/200725.525.8425.2525.26
08/10/200724.6725.224.524.75
08/13/200725.2525.5624.6825
08/14/200725.5525.624.6124.63
08/15/200724.525.3124.0124.08
08/16/200722.9223.6521.8123.5
08/17/200724.2524.2522.7623.4
08/20/200723.3423.422.823.14
08/21/200723.2323.2722.7223
08/22/200723.524.5623.3824.28
08/23/200724.624.832424.37
08/24/200724.3524.9724.1624.85
08/27/200724.7525.1624.5624.76
08/28/200724.524.6524.0524.08
08/29/200724.524.8424.3824.8
08/30/200724.7325.4524.5225.06
08/31/200725.5626.2725.5626.1
09/03/200726.126.4326.0626.22
09/04/200726.126.4326.0626.23
09/05/200726.4226.9126.4126.75
09/06/200727.327.4826.9427.04
09/10/200726.5826.7326.0826.4
09/11/200726.8627.3426.5627.15
09/12/200726.8627.3426.5627.2
09/13/200727.127.8326.8827.26
09/14/200727.5627.8327.527.63
09/17/20072727.3126.6827.25
09/18/200727.528.6327.3828.42
09/19/200727.528.6327.3828.35
09/20/200728.9529.1128.1828.33
09/21/200728.528.6328.0828.59
09/24/200729.473029.329.96
09/25/200729.7529.829.3729.56
09/26/200729.7529.829.3729.66
09/27/200729.7530.0529.2329.76
09/28/200730.2530.2529.7730.13
10/01/200729.5430.2329.5230.17
10/02/20073030.5429.7330.35
10/03/20073030.5429.7330.3
10/04/200730.0630.4929.3329.42
10/05/200729.529.9528.6529.59
10/08/200730.4931.0530.3530.92
10/09/200730.4931.0530.3530.99
10/10/200731.1731.6331.1331.45
10/11/200731.432.6931.2732.55
10/15/200733.0333.6832.9533.55
10/16/200733.0333.6832.9533.54
10/17/200733.7833.9732.6733.77
10/18/200733.7833.9732.6733.9
10/19/200733.133.7132.9233.43
10/22/200730.5531.6330.331.31
10/23/200730.5531.6330.331.43
10/24/200731.8732.3731.6432.06
10/25/200731.833.7431.833.51
10/26/200733.734.1733.3134.1
10/29/200735.763735.7636.42
10/30/200735.763735.7636.35
10/31/200736.1536.7534.8335.05
11/01/200735.5536.8535.1535.97
11/05/20073535.1733.9534.05
11/06/20073535.1733.9534.38
11/07/200734.7535.9534.635.13
11/08/200736.854236.540.9
11/09/20074545.4438.5840.01
11/12/200738.8840.2337.8638.17
11/13/200738.4439.1936.6238.85
11/14/200739.9740.639.2539.56
11/16/200738.739.7338.539.4
11/19/200739.2939.2938.3538.65
11/21/200738.9239.7537.5137.63
11/22/200737.9938.4937.6237.83
11/23/200738.3538.763838.2
11/26/200738.538.9237.3837.44
11/27/200736.537.535.9637
11/28/200737.0837.9936.636.94
11/29/200737.3537.636.2636.7
11/30/20073737.2535.9536.35
12/03/200736.3836.8135.7536.6
12/04/200736.3836.935.7536.87
12/05/200738.3339.3937.939.25
12/06/200739.6540.3339.3240.33
12/07/200739.3240.3339.3240.15
12/10/200739.5540.4739.0539.85
12/11/200740.0541.3539.6539.69
12/12/200740.6742.9440.3842.5
12/13/200741.2542.4940.9841.35
12/14/200741.7542.2540.4740.53
12/17/200739.9740.2538.3338.42
12/18/200739.5139.7838.3639.4
12/19/200739.6740.6739.440.33
12/20/200740.8542.0240.542.02
12/21/200743.0543.2442.2542.51
12/26/200743.343.6542.6543.65
12/27/200743.7543.9442.7443.17
12/28/200743.144.242.9444.2