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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.3433
CLOSE 21.3162

Low

LOW 17.42

High

HIGH 25.89
DATEOPENHIGHLOWCLOSE
01/02/201221.5122.1221.2621.73
01/03/201221.8322.4121.8122.41
01/04/201222.1822.5821.9822.57
01/05/201222.3922.6122.1522.31
01/06/201222.4722.5822.2522.33
01/09/201222.4422.6322.2822.63
01/10/201222.9423.0222.7922.9
01/11/201222.892322.6522.91
01/12/201222.9923.2722.7823.08
01/13/201222.9523.122.8523.05
01/16/201223.0523.723.0223.65
01/17/201223.6523.6523.6523.65
01/18/201223.8224.4623.8224.37
01/19/201224.424.5424.2124.21
01/20/201224.124.2223.8824.22
01/23/201224.0925.4924.0425.13
01/24/201225.0525.7824.9525.4
01/26/201225.7325.8924.9224.92
01/27/201225.0825.1524.6224.67
01/30/201224.4324.6324.3524.57
01/31/201224.7524.9424.3324.57
02/01/201224.725.1724.6324.95
02/02/201224.8825.2224.4524.53
02/03/201224.4724.9324.3724.61
02/06/201224.4924.8624.424.86
02/07/201224.7225.6424.7225.6
02/08/201225.6525.8825.325.43
02/09/201225.4825.7425.1725.5
02/10/201224.2424.5523.523.5
02/13/201223.523.523.523.5
02/14/201224.3624.3623.123.21
02/15/201223.4923.5922.7123.1
02/16/201222.9523.9322.8323.88
02/17/201224.124.1523.6524.05
02/23/201223.6824.0923.6723.92
02/24/201224.1524.5924.1124.48
02/27/201224.6524.9224.2924.35
02/28/201224.5124.6924.3324.33
02/29/201224.524.6424.2424.31
03/01/201224.5124.8824.4624.88
03/02/201224.9425.324.8625.3
03/05/201225.1525.2424.4524.59
03/06/201224.124.1323.5923.75
03/07/201224.0524.1523.7623.98
03/08/201224.4224.4523.9124.09
03/09/201224.124.2523.7123.71
03/12/201223.5523.7623.3623.43
03/13/201223.6524.4323.4824.43
03/14/201224.425.0824.2824.83
03/15/201224.6824.9924.1724.22
03/16/201224.2524.4523.6224.35
03/19/201224.3524.3524.3524.35
03/20/201224.0124.3123.9724.27
03/21/201224.2124.424.0724.11
03/22/201224.2124.424.0724.11
03/23/201223.9324.123.6723.7
03/26/201223.9424.2823.8624.21
03/27/201224.2124.2923.823.8
03/28/201223.7923.823.2123.39
03/29/201223.2123.422.9323.32
03/30/201223.523.5423.1123.35
04/02/201223.2823.623.0223.23
04/03/201223.2223.322.5222.55
04/04/201222.2622.3621.7621.76
04/05/201221.8222.1821.6622
04/09/201221.7621.8721.5121.59
04/10/201221.521.7121.0121.19
04/11/201221.4521.5921.2721.35
04/12/201221.5122.0821.3822.01
04/13/201221.8822.0521.5521.67
04/16/201221.8321.9321.3521.51
04/17/201221.7821.7821.3821.58
04/18/201221.5521.8621.2721.76
04/19/201221.6321.921.4521.45
04/20/201221.6221.7921.4621.46
04/23/201221.2121.321.0521.28
04/24/201221.3321.3921.1121.24
04/25/201221.3821.4920.8121.13
04/26/201220.921.3320.8321.24
04/27/201221.3521.3520.8720.93
04/30/201220.9721.2920.8821.29
05/02/201220.9721.2920.8821.29
05/03/201221.9922.2521.3321.4
05/04/201221.2621.3720.220.48
05/07/201220.4520.7220.120.58
05/08/201220.420.4920.0120.26
05/09/201220.0520.2519.7820.16
05/10/201220.320.519.9219.92
05/11/201219.7120.0519.5319.53
05/14/201219.0819.2518.918.9
05/15/20121919.2718.4918.49
05/16/201219.2719.618.9519.29
05/17/201219.4419.4418.4318.43
05/18/201218.619.2118.4319.07
05/21/201219.0719.0719.0719.07
05/22/201220.3220.519.719.71
05/23/201219.6619.7918.919.23
05/24/201219.3419.5618.5618.7
05/25/201218.7219.118.5318.64
05/28/201218.9519.1518.7818.79
05/29/201218.9119.2218.718.85
05/30/201218.5618.6818.3218.35
05/31/201218.4819.1318.0819.13
06/01/201218.5319.0218.3918.8
06/04/201218.8419.2618.6819.11
06/05/201219.2119.3218.7418.8
06/06/201219.0519.3218.9619.09
06/08/201219.0519.218.6618.88
06/11/201219.1119.1918.3918.39
06/12/201218.4518.6718.3218.6
06/13/201218.5318.9218.418.9
06/14/201218.5518.7818.1518.17
06/15/201218.2718.5517.8318.55
06/18/201218.5518.5518.5518.55
06/19/20121919.9918.9519.65
06/20/201219.7320.1519.6519.9
06/21/201220.0120.0719.2719.27
06/22/201219.419.6619.0619.55
06/25/201218.718.8917.817.8
06/26/201218.0418.2517.7618
06/27/20121818.2117.6217.64
06/28/201217.61817.4217.7
06/29/201218.2418.3317.9718.25
07/02/201218.118.4917.9718.36
07/03/201218.5219.1318.418.99
07/04/201218.8919.2218.7918.95
07/05/201219.119.7919.0519.6
07/06/201219.3519.519.119.2
07/10/201219.119.1818.3518.39
07/11/201218.5118.818.2118.54
07/12/201218.318.7318.0418.58
07/13/201219.5519.6419.3319.55
07/16/201219.5519.5519.5519.55
07/17/201219.4319.5919.1219.25
07/18/201219.1519.3318.9819.33
07/19/201219.3319.7719.3319.62
07/20/201219.3819.5619.1119.18
07/23/201218.8719.0418.4118.96
07/24/201219.0519.218.6318.79
07/25/20121919.2118.7519
07/26/201219.2619.411919.26
07/27/201219.4520.1819.3120.17
07/30/201220.0620.3119.8120.31
07/31/201220.3120.3119.4319.5
08/01/201219.519.9219.119.82
08/02/201219.5520.0419.4119.6
08/03/201219.9820.2719.8619.94
08/06/201219.0220.2618.8319.92
08/07/201220.1520.6420.0720.25
08/08/201220.3921.220.2521.18
08/09/201220.9121.1320.721
08/10/201220.9121.1320.721
08/13/201221.0221.2920.9121.03
08/14/201221.1521.1920.8120.84
08/15/201220.7821.1120.7421.05
08/16/201221.321.5321.1421.46
08/17/201221.5721.621.3221.55
08/20/201221.5521.5521.5521.55
08/21/201221.8621.8821.1621.24
08/22/201221.1221.5421.0321.49
08/23/201221.421.5121.1421.21
08/24/201221.121.4921.0521.23
08/27/201221.2721.3921.0321.37
08/28/201221.2621.4921.2621.42
08/29/201221.4921.5221.121.21
08/30/201221.0921.2620.921.04
08/31/201221.1521.2120.720.76
09/03/201220.7721.2120.520.64
09/04/201220.6320.7420.3820.43
09/05/201220.5521.2120.3120.59
09/06/201220.6721.1420.621
09/10/201221.4421.5421.1421.23
09/11/201221.2721.7621.2521.71
09/12/201221.8122.0721.6821.99
09/13/201221.9423.0621.8122.9
09/14/201223.0723.8423.0523.3
09/17/201223.1723.6922.8623.27
09/18/201223.3423.4423.0523.2
09/19/201223.1523.3422.6522.67
09/20/201222.5423.222.4223.01
09/21/201223.1523.2522.722.7
09/24/201222.6623.0222.5522.96
09/25/201222.9623.122.622.67
09/26/201222.5222.8222.4622.77
09/27/201222.922.9922.6922.71
09/28/201222.5522.6522.222.37
10/01/201222.3322.8422.3122.51
10/02/201222.6722.822.3422.7
10/03/201222.7622.8822.2822.34
10/04/201222.3622.5722.0222.4
10/05/201222.6822.6822.222.25
10/08/201222.122.4922.122.37
10/09/201222.4522.622.1922.22
10/10/201222.2722.422.0622.12
10/11/201222.2722.622.222.5
10/15/201222.5522.8522.4322.8
10/16/201222.9423.122.5422.8
10/17/201222.7422.8822.5522.65
10/18/201222.5522.6522.322.5
10/19/201222.5322.622.2222.25
10/22/201222.3322.5522.0122.25
10/23/201221.9421.9721.521.67
10/24/201221.7321.8121.421.54
10/25/201221.7122.0321.6421.75
10/26/201221.6922.4121.6122.25
10/29/201221.521.621.1721.35
10/30/201221.421.6821.421.53
10/31/201221.6321.7220.820.8
11/01/201220.9221.0620.6820.85
11/05/201220.6321.4520.4321.24
11/06/201221.4421.821.2721.68
11/07/201221.6221.7221.0421.18
11/08/201221.221.3520.520.61
11/09/201220.5521.1120.5220.78
11/12/201220.8320.9620.3120.44
11/13/201220.4420.6720.1720.47
11/14/201220.2920.5419.6619.8
11/16/201219.6719.818.8419.03
11/19/201219.4419.6219.1319.13
11/21/201219.4719.5618.6218.62
11/22/201218.8118.9518.4518.65
11/23/201218.6519.218.519.17
11/26/201219.1319.1318.718.82
11/27/201218.9219.2918.3618.51
11/28/201218.4418.918.3518.65
11/29/20121919.1518.7419.15
11/30/201219.0919.2818.5118.66
12/03/201218.8819.0418.7119
12/04/201219.0419.1418.7218.82
12/05/20121919.0118.7418.94
12/06/201218.9218.9818.718.7
12/07/201218.7719.2418.6619.08
12/10/201219.0419.718.9419.57
12/11/201219.6719.9919.6119.99
12/12/201219.9320.0519.6819.85
12/13/201219.7319.8319.4519.57
12/14/201219.5920.2819.5320.21
12/17/201220.0820.1419.819.92
12/18/201219.8620.2619.8520.17
12/19/201220.420.9920.420.93
12/20/201220.8721.1720.6321.05
12/21/201220.6620.7420.3920.69
12/26/201220.5420.682020.06
12/27/201220.0620.1719.3519.41
12/28/201219.519.6319.319.52