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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.8115
CLOSE 10.7987

Low

LOW 4.12

High

HIGH 18.49
DATEOPENHIGHLOWCLOSE
01/04/20166.577.036.556.87
01/05/20166.9276.626.68
01/06/20166.536.546.46.4
01/07/20166.196.436.086.26
01/08/20166.386.456.136.27
01/11/20166.276.36.056.09
01/12/20166.126.125.515.53
01/13/20165.75.745.255.27
01/14/20165.315.695.135.69
01/15/20165.355.445.165.17
01/18/20165.195.214.84.8
01/19/20165.035.054.644.66
01/20/20164.54.54.264.43
01/21/20164.374.674.364.5
01/22/20164.734.774.44.41
01/26/20164.234.314.124.2
01/27/20164.224.644.164.57
01/28/20164.675.134.354.6
01/29/20164.74.864.524.84
02/01/20164.744.864.664.72
02/02/20164.564.654.34.3
02/03/20164.424.524.224.49
02/04/20164.564.944.364.73
02/05/20164.734.784.534.54
02/11/20164.24.274.124.23
02/12/20164.374.514.34.45
02/15/20164.564.64.524.57
02/16/20164.54.644.424.44
02/17/20164.544.824.514.68
02/18/20164.694.874.554.59
02/19/20164.54.574.44.46
02/22/20164.675.044.635.04
02/23/20164.955.284.824.92
02/24/20164.774.934.654.87
02/25/20164.815.084.794.89
02/26/20165.025.14.834.87
02/29/20165.085.234.985.14
03/01/20165.315.375.15.31
03/02/20165.215.655.155.65
03/03/20166.576.576.576.57
03/04/20166.577.96.577.22
03/07/20167.257.536.957.37
03/08/20167.377.847.087.47
03/09/20167.77.787.367.6
03/10/20167.87.967.317.95
03/11/20167.948.227.678.09
03/14/20168.138.27.47.4
03/15/20166.836.966.566.61
03/16/20166.517.236.417.23
03/17/20168.158.197.718.1
03/18/20168.098.177.728.12
03/21/20168.088.277.938.06
03/22/20167.858.187.738.11
03/23/20167.887.967.667.78
03/24/20167.5387.327.81
03/28/20168.158.487.918.44
03/29/20168.348.858.198.49
03/30/20168.798.288.44
03/31/20168.318.318.318.31
04/01/20168.368.368.368.36
04/04/20167.547.547.547.54
04/05/20167.87.87.87.8
04/06/20167.587.587.587.58
04/07/20167.77.77.77.7
04/08/20168.138.348.048.26
04/11/20168.398.398.398.39
04/12/20169.049.049.049.04
04/13/20169.499.499.499.49
04/14/20169.739.779.129.16
04/15/20169.259.839.079.69
04/18/20169.659.728.899.24
04/19/20169.619.619.619.61
04/20/20169.49.649.349.48
04/22/20169.329.939.299.75
04/25/20169.719.99.339.33
04/26/20169.489.749.349.67
04/27/20169.8510.39.7710.25
04/28/201610.2310.5410.0810.23
04/29/201610.2310.5410.0110.23
05/02/201610.2510.369.9310.17
05/03/201610.0110.099.719.78
05/04/20169.8510.159.859.92
05/05/201610.2810.39.69.81
05/06/20169.6310.139.5810.08
05/09/201610.0110.058.849.48
05/10/20169.8210.219.7210.21
05/11/201610.3910.59.9910.25
05/12/201610.410.479.799.79
05/13/20169.9310.069.399.46
05/16/20169.559.859.529.75
05/17/20169.839.889.469.5
05/18/20169.319.659.279.32
05/19/20169.259.258.658.96
05/20/20169.29.468.98.9
05/23/20168.558.678.428.5
05/24/20168.698.858.458.53
05/25/20168.688.948.598.67
05/27/20168.58.578.238.23
05/30/20168.188.628.068.38
05/31/20168.368.578.048.04
06/01/20168.098.257.868.18
06/02/20168.198.418.038.32
06/03/20168.518.678.458.57
06/06/20168.78.788.458.46
06/07/20168.428.728.398.62
06/08/20168.89.418.89.39
06/09/20169.289.389.059.18
06/10/20168.978.998.788.78
06/13/20168.588.848.528.62
06/14/20168.68.778.258.3
06/15/20168.38.698.278.51
06/16/20168.418.548.288.5
06/17/20168.758.958.738.95
06/20/20169.229.379.129.18
06/21/20169.099.548.949.53
06/22/20169.619.759.349.34
06/23/20169.599.79.519.67
06/24/201699.338.929.25
06/27/20169.229.348.788.78
06/28/20169.19.289.079.2
06/29/20169.439.579.329.5
06/30/20169.429.499.249.42
07/01/20169.489.859.379.82
07/04/20169.9510.059.799.87
07/05/20169.659.679.239.29
07/06/20169.099.528.959.5
07/07/20169.669.989.529.56
07/08/20169.859.949.679.84
07/11/20161010.379.9810.36
07/12/201610.6110.810.5810.65
07/13/201610.4710.6310.2110.63
07/14/201610.9210.9810.6610.93
07/15/201610.9111.0610.8211.02
07/18/201610.9711.7410.8711.55
07/19/201611.5111.9711.511.78
07/20/201611.8211.911.5411.82
07/21/201611.7711.9911.7311.85
07/22/201611.8411.9711.7211.94
07/25/201611.9812.2511.9112.03
07/26/201611.9512.0711.8511.88
07/27/201611.9912.0411.5111.51
07/28/201611.411.5511.1511.44
07/29/201611.7611.9811.6111.87
08/01/201611.9311.9711.2211.25
08/02/201611.3311.6211.111.36
08/03/201611.5811.911.3311.9
08/04/201611.9312.1211.8712.01
08/05/201612.1212.1711.6511.65
08/08/201611.7911.9711.711.91
08/09/201611.9212.0711.7511.88
08/10/201611.9511.9711.5611.56
08/11/201611.6312.111.612.1
08/12/201612.0512.4411.9812
08/15/201612.1912.3712.0712.31
08/16/201612.3112.5612.1412.49
08/17/201612.4712.7612.3212.76
08/18/201612.813.0312.7812.88
08/19/201612.8212.9212.712.79
08/22/201612.6312.6312.312.35
08/23/201612.4812.8612.4212.67
08/24/201612.512.7112.3712.4
08/25/201612.4212.6412.3512.53
08/26/201612.6912.912.4512.55
08/29/201612.512.9612.4512.87
08/30/201613.0413.2312.9713.09
08/31/201613.1313.2212.7112.85
09/01/201612.9713.0912.7613
09/02/201613.2213.5813.1513.57
09/05/201613.7913.9313.7313.83
09/06/201613.6913.9813.5313.98
09/08/201614.0714.2913.9614.22
09/09/201613.9614.0213.5113.51
09/12/201613.3213.9513.2713.95
09/13/201613.713.8512.9413.01
09/14/201613.1513.3612.9713.11
09/15/201613.2113.5613.1613.51
09/16/201613.3413.4213.1613.16
09/19/201613.4213.5413.0213.05
09/20/201613.4513.6313.3313.5
09/21/201613.613.6913.413.66
09/22/201613.8914.0913.8414
09/23/201613.9813.9813.5413.69
09/26/201613.5913.6913.3913.4
09/27/201613.413.412.8713.12
09/28/201613.313.8513.1213.85
09/29/201613.813.913.4313.43
09/30/201613.5313.7713.4413.57
10/03/201613.6713.9713.6213.97
10/04/201613.9814.1213.8314.02
10/05/201614.1914.6414.1614.58
10/06/201614.7115.114.6215.1
10/07/201615.2315.3814.9715.26
10/10/201615.5215.7715.5115.73
10/11/201615.6115.6615.2915.39
10/13/201615.1915.8215.0315.76
10/14/201616.0116.2915.9816.26
10/17/201616.2416.916.0716.9
10/18/201617.2117.6417.1817.42
10/19/201617.7217.7917.3417.62
10/20/201617.3117.7417.2217.74
10/21/201617.6518.0917.4817.95
10/24/201618.2618.431818.2
10/25/201618.2218.2917.7118
10/26/201617.718.2517.6118.1
10/27/201618.1118.4918.0918.09
10/28/201617.9918.2917.9518.09
10/31/201618.0318.1717.6117.69
11/01/201617.8817.8816.5616.86
11/03/201616.6317.0316.1316.13
11/04/201616.4716.5815.9115.99
11/07/201616.7117.2116.7117.21
11/08/201617.117.4816.7317.04
11/09/201615.8517.115.8116.65
11/10/201617.117.1815.515.5
11/11/201615.1815.4613.9414.01
11/14/201613.814.1813.3314
11/16/201614.5514.9614.1814.74
11/17/201615.1515.3214.2914.29
11/18/201614.3714.6914.2114.52
11/21/201615.0515.5814.8815.58
11/22/201615.9316.0815.2515.93
11/23/201615.7215.9915.5315.85
11/24/201615.915.915.5815.58
11/25/201615.2515.5215.0515.3
11/28/201615.215.5615.215.46
11/29/201615.315.3814.5914.66
11/30/201615.916.1915.6116
12/01/20161616.3515.3315.44
12/02/201615.1215.9114.7515.83
12/05/201616.0116.0915.5515.66
12/06/20161616.215.7416.15
12/07/201616.316.3315.7715.86
12/08/201615.971615.5215.7
12/09/201615.8815.915.5215.58
12/12/201615.7915.9515.4815.6
12/13/201615.5515.6915.3815.45
12/14/201615.4315.4714.7414.74
12/15/201614.7814.9114.3314.85
12/16/201614.915.1414.7614.76
12/19/201614.8814.8914.3514.36
12/20/201614.4614.5914.114.35
12/21/201614.4514.4814.0414.34
12/22/201614.4614.4614.0114.01
12/23/201614.0514.3514.0114.24
12/26/201614.3214.4514.2714.42
12/27/201614.514.5514.2614.41
12/28/201614.4314.8114.3614.78
12/29/201614.8514.8814.5214.87