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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.3203
CLOSE 22.2879

Low

LOW 10.85

High

HIGH 31.24
DATEOPENHIGHLOWCLOSE
01/02/202030.5130.730.3130.7
01/03/202030.8831.2430.4530.45
01/06/202030.4330.9429.9530.81
01/07/202030.8230.8830.4730.69
01/08/202030.6930.7730.2430.5
01/09/202030.4730.6230.2530.4
01/10/202030.3930.4430.1330.27
01/13/202030.3530.4330.2130.33
01/14/202030.2330.2729.7730
01/15/202029.929.9329.5429.55
01/16/202029.629.729.3329.52
01/17/202029.7229.8529.5429.85
01/20/202029.730.129.6530
01/21/202029.829.9429.5529.62
01/22/202029.7329.8129.2729.29
01/23/202029.0929.7628.8229.65
01/24/202029.5629.7829.1429.3
01/27/202028.6328.6427.6728.03
01/28/202028.4329.1428.4228.8
01/29/20202929.0828.6728.85
01/30/202028.2829.0428.1828.94
01/31/202028.6328.8428.3128.45
02/03/202028.5228.7328.1628.18
02/04/202028.6529.0428.5628.63
02/05/202029.0529.2228.3928.39
02/06/202028.729.5128.1229.18
02/07/20202929.3528.7328.93
02/10/202028.8929.1328.6429.13
02/11/202029.429.6329.2629.48
02/12/202029.6430.2829.6330.13
02/13/202029.7730.2129.6429.72
02/14/202029.8629.9629.3429.42
02/17/202029.6329.7729.3129.36
02/18/202029.0629.7728.9529.75
02/19/202029.8730.5529.7630.55
02/20/202030.830.8929.7529.92
02/21/202029.5129.6829.0329.14
02/27/202025.7226.5324.8925.3
02/28/202025.1625.5624.6225.34
03/02/202025.526.7525.4826.53
03/03/202026.5727.4825.7626.05
03/04/202026.9126.9426.2426.89
03/05/202026.3326.6724.7125.29
03/06/202024.124.1322.5522.83
03/09/202017.8118.2315.4116.05
03/10/202018.6518.6516.3717.56
03/11/202016.717.131515.85
03/12/202013.6613.8611.0812.6
03/13/202015.115.412.715.4
03/16/202012.9114.112.5513.09
03/17/202013.613.841313
03/18/202011.7912.2710.8711.29
03/19/202011.0713.0710.8512.21
03/20/202013.1113.511.8312
03/23/202012.1112.1811.2811.5
03/24/202012.5713.5412.2813.25
03/25/202013.2414.7912.8314.32
03/26/202014.415.1913.8114.39
03/27/202013.313.6913.2513.3
03/30/202013.1513.7412.8313.38
03/31/202013.614.5413.613.99
04/01/202013.4514.5513.3214.3
04/02/202015.416.5515.0115.51
04/03/202016.316.3614.9315.34
04/06/202016.0516.115.1815.77
04/07/202016.6117.0716.3416.4
04/08/202016.517.5316.417.32
04/09/202017.9418.6916.516.82
04/13/202016.8217.0916.3316.93
04/14/202017.0217.316.6116.73
04/15/202016.0416.4715.8616.38
04/16/202016.6716.7615.5315.72
04/17/202015.7516.1315.5616.13
04/20/202015.4816.3315.3415.95
04/22/202015.8516.7515.7816.75
04/23/202017.217.4316.6216.95
04/24/202016.6916.7915.2815.95
04/27/202016.1416.5315.7816.45
04/28/202017.0417.2516.6317.25
04/29/202017.818.4817.5318.2
04/30/202017.9818.4217.718.05
05/04/202017.4317.6217.1817.38
05/05/202017.918.4817.8717.94
05/06/202017.8718.0617.2817.28
05/07/202017.7517.8717.3517.44
05/08/202017.7418.5817.7118.48
05/11/202018.318.9318.1118.15
05/12/202018.5318.8318.1318.14
05/13/202018.2618.3517.5217.59
05/14/202017.417.4716.7217.4
05/15/202017.9918.1917.1517.15
05/18/202018.118.5417.9218.54
05/19/202018.5118.9318.4118.68
05/20/202019.0919.4419.0619.3
05/21/202019.519.7719.0719.19
05/22/202018.818.918.3518.67
05/25/202019.4819.5619.2619.48
05/26/202019.9820.0919.3319.67
05/27/202019.819.9319.1519.93
05/28/202019.6920.0819.4519.77
05/29/202019.5520.3419.320.34
06/01/202020.1520.562020.33
06/02/202020.7521.420.621.4
06/03/202021.8621.9121.4121.47
06/04/202021.3921.7821.0421.43
06/05/202022.2923.0322.0622.1
06/08/202022.5522.5922.0122.53
06/09/202022.0322.0421.6421.72
06/10/202021.8921.92121.4
06/12/202020.6221.1720.120.6
06/15/202019.8121.0919.5420.7
06/16/202021.5621.9121.1721.37
06/17/202021.4821.8521.1521.44
06/18/202021.1821.7721.0821.6
06/19/20202222.2221.2221.47
06/22/202021.621.620.920.95
06/23/202021.2222.0721.1421.65
06/24/202021.4921.5620.7121
06/25/202020.9121.4720.7321.47
06/26/202021.2121.4720.7820.84
06/29/202021.121.6620.9321.66
06/30/202021.3421.821.0921.55
07/01/202021.7522.2521.5221.71
07/02/202022.122.2121.8622.06
07/03/202021.9522.1821.821.98
07/06/202022.3922.8622.3122.51
07/07/202022.3422.4722.1422.23
07/08/202022.4522.7622.422.65
07/09/202022.7822.8122.0622.14
07/10/202022.1922.6522.0622.51
07/13/202022.6122.6522.1622.16
07/14/202022.1322.9621.8622.9
07/15/202023.223.4322.8523.34
07/16/202023.1623.2822.5222.72
07/17/202022.8323.0322.5822.74
07/20/202022.722.9122.5222.74
07/21/202023.1523.623.1423.37
07/22/202023.323.4123.0123.05
07/23/202023.1623.2322.5422.57
07/24/202022.5423.0622.4222.73
07/27/202022.8723.2522.4523.2
07/28/202023.0423.3222.822.8
07/29/202023.0323.2522.9223.17
07/30/202022.9222.9222.522.82
07/31/202022.9223.1422.1622.2
08/03/202022.5422.5521.7221.8
08/04/202021.4622.0521.2521.78
08/05/202022.2323.2822.2323.18
08/06/202023.2823.5323.0123.22
08/07/202022.8622.9122.5522.79
08/10/202022.923.4522.6423.45
08/11/202023.7123.8823.0623.08
08/12/202023.3623.6823.0823.48
08/13/202023.4523.5822.7122.84
08/14/202022.7722.9822.5322.67
08/17/202022.6822.8422.1522.6
08/18/202022.9323.2422.7723.02
08/19/202022.9523.3222.7522.89
08/20/202022.5222.8722.3522.73
08/21/202022.5422.6322.3522.56
08/24/202022.8623.1322.822.97
08/25/202023.0923.1522.6922.87
08/26/202022.7822.922.0422.22
08/27/202022.3222.4722.0422.15
08/28/202022.2522.5422.0622.54
08/31/202022.3222.4321.8921.89
09/01/202022.222.8922.1222.87
09/02/202022.9323.122.5222.8
09/03/202022.6123.1222.5722.88
09/04/20202323.0322.5822.92
09/08/202022.522.521.9122.26
09/09/202022.4922.7722.4922.73
09/10/202022.5822.5822.1122.12
09/11/202022.1222.2621.7521.88
09/14/202021.9421.9821.4321.68
09/15/202021.9822.0821.5521.67
09/16/202021.8521.9921.621.73
09/17/202021.5122.1721.4622.15
09/18/202021.9922.1521.5521.65
09/21/202021.2921.4620.8120.9
09/22/202020.9621.3520.7520.8
09/23/202020.820.9620.220.23
09/24/202020.2420.7120.0620.4
09/25/202020.1520.2619.8720.13
09/28/202020.3320.5619.6319.63
09/29/202019.6319.8619.2519.31
09/30/202019.520.0419.4319.61
10/01/202019.6420.0619.1319.85
10/02/202019.7319.7419.0219.02
10/05/202019.3620.1619.2420.03
10/06/202020.4720.719.9319.93
10/07/20202020.0519.5619.79
10/08/202020.0420.5919.8620.44
10/09/202020.3420.3919.819.8
10/13/202019.9120.1319.7320.13
10/14/202020.0920.3719.9719.97
10/15/202019.6219.7719.4419.75
10/16/202019.6719.7119.3219.33
10/19/202019.4119.9419.2519.52
10/20/202019.6720.2719.5920.18
10/21/202020.1620.3319.8320.16
10/22/202020.120.8420.0520.84
10/23/202020.9421.1420.5420.57
10/26/202020.3320.5320.0320.25
10/27/202020.2620.3719.8119.88
10/28/202019.3519.4418.6718.67
10/29/202018.4319.3717.7419.29
10/30/202019.1419.5418.8718.94
11/03/202019.5119.919.3319.65
11/04/202020.0120.0719.2719.72
11/05/202019.9519.9919.7219.89
11/06/202019.5519.9519.5419.75
11/09/202021.1122.6921.0421.61
11/10/202021.8923.1521.8123.08
11/11/202023.3523.3622.422.88
11/12/202022.7422.8221.7721.91
11/13/202022.0222.821.8922.63
11/16/202023.223.6323.1323.29
11/17/202023.0524.1422.9823.69
11/18/202023.9924.1323.5523.55
11/19/202023.5523.9423.3723.82
11/23/202024.0525.124.0425.1
11/24/202025.6426.6725.6426.22
11/25/202026.226.525.6726.25
11/26/202025.9425.9525.5625.82
11/27/202025.9226.0625.4525.5
11/30/202025.2625.8824.8424.9
12/01/202025.425.7725.2925.6
12/02/202025.626.525.3325.91
12/03/202026.1526.8926.0526.64
12/04/202027.1927.5727.0627.53
12/07/202027.2727.7926.6727
12/08/202026.8127.1426.4626.66
12/09/202026.6326.9726.426.94
12/10/202027.1928.227.1327.82
12/11/202027.4927.8427.2827.57
12/14/202028.0328.2727.6227.62
12/15/202027.6227.9927.6227.85
12/16/202027.8528.2427.4728.19
12/17/202028.328.3928.0728.24
12/18/202028.128.3228.0228.1
12/21/202027.1927.4926.5227.02
12/22/202027.227.4727.0527.28
12/23/202027.4328.2527.3527.95
12/28/202028.3628.5228.1828.18
12/29/202028.3828.4327.9928.27
12/30/202028.3528.4928.228.34