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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.7254
CLOSE 16.6929

Low

LOW 8.56

High

HIGH 24.9
DATEOPENHIGHLOWCLOSE
01/02/201417.1517.216.6516.75
01/03/201416.7416.7816.4116.5
01/06/201416.4516.6416.1616.62
01/07/201416.6516.8316.1216.16
01/08/201416.2716.3916.1416.19
01/09/201416.1916.2915.6515.7
01/10/201415.7616.315.6615.97
01/13/201416.0116.1115.6415.77
01/14/201415.7115.8715.6215.7
01/15/201415.7916.1515.6916.04
01/16/201416.0416.1915.5715.59
01/17/201415.7215.7715.4515.51
01/20/201415.4515.6115.1415.18
01/21/201415.3415.3415.3115.34
01/22/201415.4215.915.2715.84
01/23/201415.6715.9115.4615.47
01/24/201415.3815.4414.9815.1
01/27/201415.2115.2915.0415.11
01/28/201415.3615.4415.0215.05
01/29/201415.0615.1414.714.8
01/30/201414.8815.114.6314.7
01/31/201414.6415.0714.5514.7
02/03/201414.5914.6313.813.85
02/04/201414.0414.2213.7714.09
02/05/201414.1514.2813.5613.83
02/06/201413.9414.3613.8814.21
02/07/201414.2714.5514.1614.45
02/10/201414.3614.714.3314.61
02/11/201414.7115.0714.6414.96
02/12/201415.0815.114.7814.96
02/13/201414.7814.8314.4414.61
02/14/201414.7114.7114.4714.58
02/17/201414.6514.714.3114.43
02/18/201414.4214.5814.1114.11
02/19/201414.0214.213.8814.2
02/20/201414.0614.3413.9814.16
02/21/201414.214.3214.0714.15
02/24/201414.1114.5714.0114.5
02/25/201414.4514.6714.1114.18
02/26/201414.214.2513.6813.7
02/27/201413.8214.113.6514.04
02/28/201414.114.1513.5813.59
03/06/201413.4213.7213.3113.43
03/07/201413.4313.6213.2113.32
03/10/201413.2713.3712.913.01
03/11/201413.0613.1712.9613.11
03/12/201413.1113.4613.0813.32
03/13/201413.3913.4813.0313.03
03/14/201413.0813.1212.7712.78
03/17/201412.8812.9612.5512.57
03/18/201412.6413.0512.5712.97
03/19/201412.9513.5312.9313.34
03/20/201413.2314.0413.1613.99
03/21/201413.4514.1513.4514.02
03/24/201414.1714.4313.8714.42
03/25/201414.2614.614.1314.48
03/26/201414.5514.6914.3514.4
03/27/201414.3915.5814.3215.57
03/28/201415.5715.7715.215.66
03/31/201415.7115.7915.515.78
04/01/201415.7215.8515.4815.81
04/02/201415.7116.615.5615.56
04/03/201415.5315.6515.1215.4
04/04/201415.6215.7115.3515.44
04/07/201415.716.4615.716.46
04/08/201416.817.0715.7215.99
04/09/201415.9115.9415.4215.85
04/10/201415.6616.0515.5515.68
04/11/201415.5316.215.4116.19
04/14/201416.2816.3615.8315.93
04/15/201415.7616.0915.1315.32
04/16/201415.5915.7815.2415.78
04/17/201415.916.615.5416.38
04/22/201416.3116.6715.8415.96
04/23/201415.9716.0715.7516.04
04/24/201416.216.3315.8716.13
04/25/201415.9516.0615.6516.03
04/28/201415.9516.5715.7716.56
04/29/201416.6817.116.5116.69
04/30/201416.616.7416.3916.56
05/02/201416.5517.7316.5117.7
05/05/201417.6517.7717.3117.57
05/06/201417.4318.4817.3118.24
05/07/201418.1418.8518.0718.58
05/08/201418.618.817.7517.88
05/09/201418.0518.2417.617.67
05/12/201417.9518.117.7718.03
05/13/20141818.417.8617.96
05/14/201417.9618.3417.8518.29
05/15/201418.1718.2317.9318.03
05/16/20141818.3717.9118.01
05/19/201417.9818.0417.8217.94
05/20/201417.918.3817.117.3
05/21/201417.4617.8217.117.46
05/22/201417.5117.7717.3417.68
05/23/201417.5817.8317.5517.7
05/26/201417.817.9117.7117.86
05/27/201417.9318.0317.4117.49
05/28/201417.5517.7917.2617.7
05/29/201417.7517.817.2917.3
05/30/201417.1817.2516.6216.69
06/02/201416.816.8716.3816.55
06/03/201416.5316.9616.4716.9
06/04/201416.8516.9316.5216.6
06/05/201416.7116.8316.2916.32
06/06/201417.3817.6817.1117.68
06/09/201417.5718.2417.3818.07
06/10/201418.0418.6717.8118.67
06/11/201418.718.9618.318.88
06/13/201418.6319.0718.6118.99
06/16/20141919.1318.6418.74
06/17/201418.6518.6818.218.32
06/18/201418.4119.0318.2519
06/20/201418.6518.9918.5818.7
06/23/201418.7518.7518.318.3
06/24/201418.2918.8917.4917.64
06/25/201417.217.7717.1317.29
06/26/201417.4717.5717.0117.32
06/27/201417.2517.3917.117.2
06/30/201417.3617.5517.0417.29
07/01/201417.3517.4516.9217.19
07/02/201417.1917.3316.9717.12
07/03/201416.917.5316.8517.52
07/04/201417.4317.5517.3517.5
07/07/201417.4117.4417.1417.32
07/08/201417.3617.4217.1717.33
07/10/201417.7818.1717.6218.11
07/11/201418.0718.3217.818.24
07/14/201418.4819.1818.4219.1
07/15/201419.119.3718.8319.26
07/16/201419.3519.3919.0819.31
07/17/201419.219.9219.1219.56
07/18/201420.8120.8720.1520.52
07/21/201420.4321.0220.2620.94
07/22/201420.921.2320.5621.05
07/23/201420.5620.7420.1720.25
07/24/201420.3620.4419.9520.31
07/25/201420.4120.5720.2820.49
07/28/201420.5720.620.0920.15
07/29/201420.120.1219.5619.62
07/30/201419.720.0519.6319.85
07/31/201419.619.6519.0119.1
08/01/201419.0119.2118.7219
08/04/201419.1519.5618.8719.55
08/05/201419.4620.0919.319.7
08/06/201419.8420.5419.6720.31
08/07/201420.620.6919.8820.15
08/08/201419.819.8619.2519.31
08/11/201419.3720.219.2220.14
08/12/201420.0920.2919.5719.67
08/13/201419.7519.9318.518.69
08/14/201418.6819.0518.3318.6
08/15/201418.920.118.920.06
08/18/201420.5520.7319.8220.4
08/19/201420.2120.9920.1720.91
08/20/201420.821.4920.7121.36
08/21/201421.2521.6721.0721.3
08/22/201421.1421.3220.7320.92
08/25/201421.2222.0721.1222.04
08/26/201422.0322.5221.7821.84
08/27/201422.1523.2121.922.84
08/28/201422.6923.3322.5522.84
08/29/201423.1523.5922.623.36
09/01/201423.9524.5923.6623.83
09/02/20142424.923.424.56
09/03/201424.8424.8823.623.95
09/04/201423.092422.722.79
09/05/201422.7523.322.4322.82
09/08/201423.4223.6821.521.7
09/09/201421.5122.1921.1221.48
09/10/201421.1621.4820.620.95
09/11/201421.1821.732121.21
09/12/201420.872119.8520.14
09/15/201420.2520.6620.0620.58
09/16/201420.7622.3820.721.55
09/17/201422.3322.5321.8622.12
09/18/201421.8522.1221.1821.29
09/19/20142121.3820.6920.91
09/22/201420.4520.619.6820.59
09/23/201420.12119.920.13
09/24/201419.9520.6119.8420.23
09/25/201420.2920.419.8319.84
09/26/201419.921.2419.820.94
09/29/201419.0219.2518.5418.6
09/30/201418.4918.6517.7518.09
10/01/201417.717.8617.0117.09
10/02/201417.417.7216.8617.3
10/03/201417.618.5217.2418.35
10/06/201421.521.520.0920.39
10/07/201420.8521.7920.6421.21
10/08/201421.821.8520.0120.85
10/09/201421.2921.921.1421.2
10/10/201420.0520.0520.0520.05
10/13/201421.3622.4221.1122.13
10/14/201421.621.621.621.6
10/15/201420.620.8819.6220.15
10/16/201419.0119.518.5618.65
10/17/201419.3719.5318.6519.09
10/20/201418.9218.9917.8717.92
10/21/201416.916.916.916.9
10/22/201416.8117.2516.3816.61
10/23/201416.3716.4515.4115.51
10/24/201415.816.8915.5216.62
10/27/20141414.5913.7614.52
10/28/201414.915.0814.6315.03
10/29/201414.7714.791414.02
10/30/201414.614.6914.0114.32
10/31/201414.5815.2814.3715.28
11/03/201414.9615.114.5514.85
11/04/20141515.0314.3714.82
11/05/201414.514.6214.3314.4
11/06/201414.2814.2813.7814.06
11/07/201414.2514.6313.5214.27
11/10/201414.314.3713.9213.98
11/11/201413.8114.0813.6714
11/12/201413.9714.4913.8314.11
11/13/201414.3214.3713.5913.6
11/14/201412.913.3312.8513.2
11/17/201413.0713.2512.5212.6
11/18/201412.7612.851212.45
11/19/201412.412.9712.3112.78
11/21/201413.0114.4313.0114.3
11/24/201414.6215.2614.0814.21
11/25/201414.4414.9313.8514.15
11/26/201414.1714.1714.1714.17
11/27/201414.214.6213.3313.44
11/28/201413.4513.5612.812.84
12/01/201412.4512.5412.2112.32
12/02/201412.512.5612.0912.17
12/03/201412.2612.812.2112.71
12/04/201412.7912.7912.1712.27
12/05/201412.3212.3712.0512.18
12/08/201412.1512.1511.4111.51
12/09/201411.111.4310.8111.42
12/10/201411.3511.3610.8210.88
12/11/201410.911.0410.3210.63
12/12/201410.6510.6910.1110.19
12/15/201410.2110.299.019.06
12/16/20148.69.928.569.37
12/17/20149.59.869.379.47
12/18/20149.8910.359.389.57
12/19/20149.959.989.579.83
12/22/20149.910.379.7110.37
12/23/201410.3710.9910.1910.91
12/26/201410.8710.8810.2110.32
12/29/201410.1510.5410.0610.28
12/30/201410.1610.3510.0110.03