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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.7797
CLOSE 29.7151

Low

LOW 23.9

High

HIGH 37.5
DATEOPENHIGHLOWCLOSE
01/04/201036.9537.3236.8237.32
01/05/201037.3837.4336.837
01/06/201036.837.536.837.5
01/07/201037.2737.4537.0737.15
01/08/201037.1637.3936.8636.95
01/11/201037.2137.3436.6236.83
01/12/201036.5936.6836.0436.36
01/13/201036.5636.7435.8436.3
01/14/201036.2836.4635.5635.67
01/15/201035.5736.135.5135.75
01/18/201035.936.6735.7736.55
01/19/201036.4536.6536.2436.38
01/20/201036.136.1535.2635.45
01/21/201035.5835.734.2934.33
01/22/201034.1134.834.0634.75
01/26/201034.2934.3433.6533.9
01/27/201033.934.2933.5134.11
01/28/201034.634.6933.8734.61
01/29/201034.7835.0533.9334.17
02/01/201034.2934.4933.934.3
02/02/201034.5134.6734.0634.1
02/03/201034.0534.1833.7334.04
02/04/201033.8433.9432.1232.3
02/05/201031.832.2730.7231.52
02/08/201031.832.2631.4231.74
02/09/201032.232.6832.132.24
02/10/201032.3332.7331.7732.64
02/11/201032.8933.4732.7333.36
02/12/20103334.0232.9533.8
02/17/201034.3934.534.0334.25
02/18/201034.2434.6933.8234.69
02/19/201034.4234.6534.1634.35
02/22/201034.534.8934.4134.65
02/23/201034.4134.653434.19
02/24/201034.2934.3533.6433.94
02/25/201033.4834.533.2634.38
02/26/201034.5934.7534.2134.61
03/01/201034.8235.0534.4234.93
03/02/201035.2535.5235.1235.12
03/03/201035.2835.8235.0535.15
03/04/201035.3935.4934.8135.2
03/05/201035.6935.9235.435.81
03/08/201035.9435.9935.4135.7
03/09/201035.536.8535.4636.5
03/10/201036.8837.1636.6537
03/11/201036.9337.4736.8137.05
03/12/201037.237.4137.0637.06
03/15/201036.7637.2336.4736.77
03/16/201036.9337.2136.737.21
03/17/201037.4337.4836.9337.15
03/18/201037.1437.436.7637.02
03/19/20103737.0936.1636.23
03/22/201035.6136.3635.536.24
03/23/201036.3836.4235.7135.82
03/24/201035.836.5735.636.09
03/25/201036.3336.4335.235.2
03/26/201035.4135.5534.334.5
03/29/201034.7435.234.1234.9
03/30/201035.0935.334.7634.8
03/31/201034.635.3934.5135.39
04/01/201035.6635.935.5535.75
04/05/201035.9536.2535.8236.01
04/06/201035.9236.4135.8336.08
04/07/201035.9436.2435.5935.8
04/08/201035.5835.935.4635.81
04/09/201035.836.0935.2335.23
04/12/201035.2535.4334.2834.39
04/13/201034.4734.5933.934.19
04/14/201034.334.4934.0534.25
04/15/201034.2834.4533.5433.6
04/16/201033.533.5832.7232.95
04/19/201032.633.5532.5133.55
04/20/201033.834.333.834.3
04/22/201033.934.0433.4133.86
04/23/201033.573433.5434
04/26/201034.134.1833.3133.31
04/27/201033.0733.132.132.1
04/28/201032.323331.932.39
04/29/201032.8433.132.5233.02
04/30/201032.8133.232.5632.8
05/03/201032.5532.6331.4631.5
05/04/201031.231.2729.9130.44
05/05/20103030.8129.7630.21
05/06/201030.0930.7828.329.81
05/07/201029.9930.3129.1429.75
05/10/20103131.130.1530.15
05/11/201029.8230.2829.629.62
05/12/201029.953029.6729.9
05/13/201030.230.4129.9530
05/14/201029.7930.129.3130.09
05/17/201030.230.3929.5629.85
05/18/201030.1230.1429.1729.22
05/19/201028.9129.4728.5528.55
05/20/20102828.127.4327.43
05/21/201027.4828.0527.1327.58
05/24/201027.427.7827.127.15
05/25/201026.326.722626.55
05/26/201027.0227.4226.6327.05
05/27/201027.527.9227.427.81
05/28/201027.8127.8127.8127.81
05/31/201028.2129.628.2129.6
06/01/20102929.6928.4828.65
06/02/201028.6429.3528.6429.1
06/04/201028.8729.6828.7529.25
06/07/201029.4530.0829.3329.52
06/08/201029.7630.0329.4429.66
06/09/201029.930.3829.5529.55
06/10/20103030.2529.7629.9
06/11/201029.6929.8229.4229.62
06/14/201029.929.9429.0229.05
06/15/201029.129.2428.7329
06/16/201028.8529.828.829.65
06/17/201029.729.8529.3229.52
06/18/201029.5929.6629.2529.49
06/21/201029.7129.9729.3829.4
06/22/201029.3929.6229.0129.11
06/23/201029.229.3328.3628.5
06/24/201028.4528.4527.4927.49
06/25/201027.3528.0527.3127.91
06/28/201027.9228.0627.3427.42
06/29/20102727.126.7126.83
06/30/201026.9627.526.8226.86
07/01/201027.1127.2126.3126.45
07/02/201026.7226.9926.5226.77
07/05/201026.7827.0526.5426.54
07/06/20102727.326.7627.05
07/07/201027.227.5226.7827.4
07/08/201027.4827.6427.2127.58
07/12/201027.6227.7427.1827.23
07/13/201027.427.4927.0727.3
07/14/201027.0527.426.9327.3
07/15/201027.327.326.8727.11
07/16/201027.0427.0926.7126.84
07/19/201026.8527.0626.6826.95
07/20/201026.7727.8226.7127.65
07/21/201027.8328.0527.3927.5
07/22/201027.8428.2827.6827.98
07/23/201027.9928.0527.5927.79
07/26/201027.7928.0427.727.9
07/27/20102828.1627.8627.98
07/28/201027.9528.0527.7327.8
07/29/201027.8427.9527.6327.74
07/30/201027.6627.9327.4527.85
08/02/201027.9728.5627.9528.44
08/03/201028.429.5328.229.08
08/04/201029.3629.5429.0629.34
08/05/201029.2729.4829.129.43
08/06/201029.229.4528.9429.09
08/09/201029.3529.3528.828.83
08/10/201028.6228.6228.1828.41
08/11/201028.0428.1627.527.5
08/12/201027.3827.8627.227.53
08/13/201027.6527.8227.527.66
08/16/201027.6127.827.5927.61
08/17/201027.7628.5527.7628.3
08/18/201028.2928.3527.6127.68
08/19/201026.9127.3926.7126.78
08/20/201026.7527.0826.5626.78
08/23/201026.9227.1926.6626.66
08/24/201026.526.8526.1426.14
08/25/201026.0726.2925.526.08
08/26/201026.726.725.725.7
08/27/201025.9526.5925.6226.56
08/30/201026.3526.4325.4525.45
08/31/201025.5226.0625.5226.06
09/01/201026.327.1926.1527.03
09/02/201026.8928.1526.7427.6
09/03/201028.328.9228.0528.8
09/06/201029.1829.2928.6329.09
09/08/201028.3128.4827.7927.83
09/09/201028.0728.1427.1927.41
09/10/201027.527.9427.4127.52
09/13/201027.7528.3227.5528.3
09/14/201028.1928.5726.8526.85
09/15/20102626.625.7526.45
09/16/201026.1126.6826.0526.36
09/17/201026.1326.5426.126.44
09/20/201026.4227.4326.227.1
09/21/201027.1227.2526.3526.35
09/22/201026.0926.4325.8225.98
09/23/201025.9227.4625.9226.8
09/24/201027.0527.0926.326.3
09/27/201026.3426.6926.0526.5
09/28/201026.7626.8926.4526.7
09/29/201026.627.526.5427.5
09/30/201027.6527.9527.2227.29
10/01/201027.5827.727.3127.5
10/04/201027.4827.8527.3527.38
10/05/201027.5927.626.7626.98
10/06/201026.826.8925.5925.86
10/07/201026.0526.0524.6425.3
10/08/201025.212624.8826
10/11/201026.126.2125.7825.85
10/13/201026.0226.0925.5825.71
10/14/201025.6626.4425.4426.44
10/15/201026.5326.6426.1826.29
10/18/201026.1526.525.9726.4
10/19/201025.9426.1225.2825.28
10/20/201025.4725.6324.9924.99
10/21/201025.0525.2324.124.16
10/22/201024.4624.7123.924.21
10/25/201024.4524.7924.3524.57
10/26/201024.5226.2524.4525.85
10/27/201025.727.0525.2426.19
10/28/201026.4926.8425.8726.26
10/29/201026.5926.5925.8525.85
11/01/201026.0526.6725.9326.49
11/03/201026.727.1126.527
11/04/201027.3527.6427.2127.5
11/05/201027.4227.6527.2527.25
11/08/201027.1127.5827.127.53
11/09/201027.6227.7727.1227.12
11/10/201027.1127.2526.8727.13
11/11/201027.0727.1126.6526.72
11/12/201026.2426.3925.8225.85
11/16/201025.8525.9125.1325.4
11/17/201025.4925.6925.2825.45
11/18/201025.8526.0925.7125.9
11/19/201025.725.7525.4225.7
11/22/201025.6425.6724.9525.06
11/23/201024.6924.9324.5224.65
11/24/201024.925.3724.7525.24
11/25/201025.3525.3524.8524.85
11/26/201024.6624.8324.4324.6
11/29/201024.5524.9424.4624.7
11/30/201024.6925.124.5124.59
12/01/201025.0325.3424.9725.26
12/02/201025.4525.6925.325.4
12/03/201025.4525.725.2325.7
12/06/201025.7626.0425.7125.86
12/07/201026.226.2925.3525.35
12/08/201025.3825.52525
12/09/201025.1725.525.0925.4
12/10/201025.625.7425.4525.7
12/13/201025.8926.0925.8825.91
12/14/201025.8326.0425.7225.83
12/15/201025.5925.7125.3725.37
12/16/201025.525.6525.2625.35
12/17/201025.2325.9425.0425.94
12/20/201025.9426.0625.5725.57
12/21/201025.8425.9325.7125.77
12/22/201025.5625.7225.4725.72
12/23/201025.6425.8725.5625.75
12/27/201025.5626.0925.5226.05
12/28/201026.326.7126.2126.66
12/29/201026.7827.1726.7826.97
12/30/201027.2927.4427.0927.29