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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.2643
CLOSE 27.249

Low

LOW 22.28

High

HIGH 31.23
DATEOPENHIGHLOWCLOSE
01/02/201922.5524.222.2824.06
01/03/201923.9624.8223.824.65
01/04/201924.8524.9424.4724.72
01/07/201924.8525.9224.725.11
01/08/201925.425.4224.7724.96
01/09/201925.325.525.1525.48
01/10/201925.2625.4125.0725.26
01/11/201925.1525.1924.8424.99
01/14/201924.8225.0924.6624.85
01/15/201924.8325.1224.724.83
01/16/201924.824.924.6624.82
01/17/201924.7525.324.6825.16
01/18/201925.4425.5625.2825.4
01/21/201925.3125.5325.125.53
01/22/201925.2625.525.0225.13
01/23/201925.3325.5425.1625.43
01/24/201925.425.5425.3225.54
01/28/201925.2925.5324.7424.77
01/29/201925.2525.5625.1125.37
01/30/201925.8125.9325.4725.62
01/31/201925.8725.9625.5625.58
02/01/201925.525.8525.3725.8
02/04/201925.8426.1225.626.03
02/05/201925.9126.125.8126.08
02/06/201925.825.8425.3225.49
02/07/201925.625.8524.6625.09
02/08/201924.825.2824.7325.13
02/11/201925.1725.1724.5424.84
02/12/201925.3225.8525.2325.72
02/13/201926.0226.2125.8526.05
02/14/201926.1726.952626.95
02/15/201926.8627.0226.7126.84
02/18/201926.5926.7926.4126.76
02/19/201926.8627.426.8427.38
02/20/201927.527.6626.8727.04
02/21/201927.1827.4926.8227.4
02/22/201927.5527.727.1327.13
02/25/20192727.0326.6326.7
02/26/201926.7627.1426.5726.58
02/27/201926.8427.2526.6327.08
02/28/201927.7227.7526.627.06
03/01/201927.1427.2526.6326.7
03/07/201926.826.9126.4926.77
03/08/201926.4926.7526.2226.67
03/11/201927.0227.7827.0127.75
03/12/201927.7927.9627.2527.5
03/13/201927.5928.1327.5228.1
03/14/201928.1528.227.9128.19
03/15/201928.1628.3928.1128.25
03/18/201928.3528.7928.2628.74
03/19/201928.8529.528.629.2
03/20/201929.229.628.928.97
03/21/201928.8428.9727.9228.56
03/22/201927.9428.142727
03/25/201926.8327.5926.8227.34
03/26/201927.7428.6827.7228.63
03/27/201928.2128.2127.3427.34
03/28/201927.2528.0626.9528.06
03/29/201928.4528.5327.7428.06
04/01/201928.428.4227.8728
04/02/201928.1428.327.8628.29
04/03/201928.5328.5627.5427.54
04/04/201927.7728.4727.3728.47
04/05/201928.5428.8928.2128.78
04/08/201929.0629.3928.9829.25
04/09/201929.0329.2428.6729.16
04/10/201929.5529.5728.7828.78
04/11/201928.728.727.8728
04/12/201926.4726.9725.5725.83
04/15/201926.3526.5825.5525.93
04/16/201925.9527.0625.6326.72
04/17/201927.1227.3426.2226.75
04/18/201927.3627.8927.2527.6
04/22/201927.6927.8927.3227.44
04/23/201927.722827.6827.68
04/24/201927.7227.8927.2127.6
04/25/201927.4528.0727.4327.8
04/26/201927.6827.7727.0627.25
04/29/201927.5527.6227.3427.37
04/30/201927.5227.6626.9827.11
05/02/201926.826.8226.5226.73
05/03/201926.927.0726.8526.85
05/06/201926.3926.7726.3626.77
05/07/201926.6526.6626.1226.35
05/08/201926.3127.4726.2927.37
05/09/201927.127.1226.6426.83
05/10/201926.8726.9226.4226.68
05/13/201926.2126.4725.8225.9
05/14/201926.1726.2325.8526
05/15/201925.7425.8925.6625.88
05/16/201925.7726.0425.2425.27
05/17/201925.0525.4224.4724.68
05/20/201924.6825.5224.6425.52
05/21/201925.726.4925.4226.49
05/22/201926.3426.4725.9626.29
05/23/201925.925.9225.5225.84
05/24/201926.1526.3625.9326.09
05/27/201926.326.5426.1726.24
05/28/201926.1326.826.1326.8
05/29/201926.4926.7126.2626.5
05/30/201926.5126.8625.9926.15
05/31/201925.7926.2725.4225.55
06/03/201925.8826.3225.8525.99
06/04/201926.2926.3726.0326.2
06/05/201926.1826.2925.5625.86
06/06/201926.1726.6325.7226.28
06/07/201926.6926.8326.3726.76
06/10/201926.626.8926.5226.65
06/11/201926.8927.2926.7127.16
06/12/201927.0227.1226.6426.85
06/13/201927.1527.3927.0827.18
06/14/201927.227.2526.927.06
06/17/201927.0827.4326.9627.11
06/18/201927.327.5227.2527.45
06/19/201927.3527.5927.2227.52
06/21/201927.9528.3927.9528.28
06/24/201928.3228.3828.1228.25
06/25/201928.1428.1627.3827.51
06/26/201927.5527.9327.5227.67
06/27/201927.4427.5527.0127.23
06/28/201927.4527.6127.1127.41
07/01/201927.8428.0327.2127.26
07/02/201927.2627.2626.6526.82
07/03/201927.0427.226.8927.18
07/04/201927.3827.5827.3227.39
07/05/201927.2727.5927.1327.4
07/08/201927.527.7227.4427.65
07/10/20192828.2727.9728.07
07/11/201928.228.5128.1628.4
07/12/201928.5428.7428.4128.53
07/15/201928.5928.6528.1828.18
07/16/201928.2828.3327.627.83
07/17/201927.992827.6427.68
07/18/201927.7627.8127.4327.51
07/19/201927.527.627.3727.44
07/22/201927.6227.7527.3627.49
07/23/201927.5127.6327.427.52
07/24/201927.5927.6427.327.35
07/25/201927.4727.526.8126.89
07/26/201926.826.826.126.14
07/29/201926.2226.4425.9626.38
07/30/201926.3526.4926.1826.24
07/31/201926.3926.526.0226.08
08/01/201926.326.5625.1626.25
08/02/201926.3726.8926.2826.52
08/05/201925.826.1325.5225.55
08/06/201925.926.2225.6825.88
08/07/201925.4425.732525.6
08/08/201926.126.3525.8626.35
08/09/201926.326.6926.126.28
08/12/201925.9225.9225.5425.65
08/13/201925.3626.1325.2325.79
08/14/201925.2625.3824.7824.92
08/15/201924.992524.1424.23
08/16/201924.7224.7723.8923.91
08/19/201924.324.523.8524.03
08/20/201923.9124.1923.6824.02
08/21/201924.3525.9924.1825.45
08/22/201925.525.7225.1625.22
08/23/201924.7825.3724.2324.28
08/26/201924.5824.6823.7723.96
08/27/201924.1724.8223.8124.34
08/28/201924.224.724.1224.59
08/29/201924.925.524.6825.5
08/30/201925.5325.6925.1725.5
09/02/201925.3925.5825.2525.3
09/03/201925.1125.6625.0325.6
09/04/201926.1626.372626.26
09/05/201926.626.7926.3426.39
09/06/201926.426.8626.226.52
09/09/201926.7527.0226.726.93
09/10/201927.0527.3526.7827.1
09/11/201927.3527.3526.8326.87
09/12/201926.8627.1426.6427.06
09/13/201927.1227.226.8226.88
09/16/201928.1228.2427.6928.06
09/17/201927.6627.7527.1627.69
09/18/201927.3727.4927.2227.22
09/19/201927.8327.8527.2227.29
09/20/201927.3527.432727
09/23/20192727.4926.9227.48
09/24/201927.4227.5427.1527.27
09/25/201927.0327.3526.7827.34
09/26/201927.427.727.2327.7
09/27/201927.5527.9527.5227.66
09/30/201927.5627.6427.427.55
10/01/201927.627.7327.3627.51
10/02/201927.2227.2626.6126.72
10/03/201926.7526.8126.2826.74
10/04/201926.8526.9226.2726.51
10/07/201926.3726.626.126.17
10/08/201926.1726.4425.9526.02
10/09/201926.3526.7126.1526.52
10/10/201926.5926.8826.5426.74
10/11/201926.9327.3626.9327.26
10/14/201927.0427.3326.9427.31
10/15/201927.3127.8827.3127.6
10/16/201927.5527.9727.3627.93
10/17/201927.932827.5927.66
10/18/201927.8927.9927.627.6
10/21/201927.7527.8127.627.77
10/22/201927.828.6827.7728.57
10/23/201928.5329.0828.4528.95
10/24/201929.1529.2528.2328.32
10/25/201929.229.5529.0129.25
10/28/201929.2229.6629.1229.6
10/29/201929.429.9429.2629.82
10/30/201929.7730.0929.4730.08
10/31/201929.8630.4629.6430.39
11/01/201930.5931.2329.8430.43
11/04/201930.8931.2229.9630.36
11/05/201930.4130.629.5829.65
11/06/201930.0530.728.129.71
11/07/20193031.0729.5430.9
11/08/201930.4530.7929.9330.02
11/11/201929.8530.4529.7930.45
11/12/201930.0430.6130.0130.02
11/13/201929.9530.1329.6129.9
11/14/201929.8830.129.2729.3
11/18/201929.729.8529.0729.08
11/19/201929.2529.4928.7328.78
11/21/201928.9329.8528.8829.85
11/22/201929.7630.3429.5629.98
11/25/201929.9230.129.6329.73
11/26/201929.6229.7329.129.19
11/27/201929.3529.6529.1429.33
11/28/201929.3229.5428.8129.53
11/29/201929.4929.5629.0129.15
12/02/201929.429.529.0729.07
12/03/201929.1729.1928.7328.98
12/04/201929.2629.6629.1129.66
12/05/201929.6430.3929.5230.05
12/06/201930.1530.5930.1330.35
12/09/201930.330.4830.1230.21
12/10/201930.130.4429.930.44
12/11/201930.5130.7130.2630.4
12/12/201930.6431.0530.4830.97
12/13/201930.8930.9729.8729.98
12/16/201930.0530.1729.4129.41
12/17/201929.6429.929.4329.85
12/18/201929.7530.5729.730.54
12/19/201930.4530.7530.4230.61
12/20/201930.630.630.0230.26
12/23/201930.1930.530.0330.5
12/26/201930.5930.9330.530.91
12/27/201930.6930.9230.2930.52
12/30/201930.5530.7130.1530.18