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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.8755
CLOSE 26.8509

Low

LOW 20.48

High

HIGH 31.76
DATEOPENHIGHLOWCLOSE
01/04/202128.6529.1828.5328.91
01/05/202128.930.1828.2430.04
01/06/202130.1630.930.0530.1
01/07/202130.3431.1530.3431
01/08/202131.4631.7630.3531.12
01/11/202130.6131.0630.430.86
01/12/202131.1231.5630.6330.63
01/13/202130.6830.862929.15
01/14/202129.1729.6728.7229.45
01/15/202129.0529.0828.0328.12
01/18/202128.3128.8528.0128.07
01/19/202128.4828.8627.6428.69
01/20/202128.9529.1228.1128.21
01/21/202128.0228.427.5127.55
01/22/202126.9327.2426.5627.09
01/26/202127.2527.9726.8227
01/27/202126.8128.1726.5327.4
01/28/202127.3228.4527.3127.76
01/29/202127.5227.6826.6926.69
02/01/202127.2627.6826.8327.53
02/02/202128.429.1428.228.66
02/03/202128.9829.1428.6628.94
02/04/202128.8328.9928.2128.82
02/05/202128.9830.0928.3228.84
02/08/202128.5129.327.828.11
02/09/202128.0528.3727.3827.54
02/10/202127.7428.0427.1227.8
02/11/202128.1428.527.8728.08
02/12/202127.8128.4927.6128.44
02/18/202130.3830.9229.0429.27
02/19/202128.0328.4927.1727.33
02/22/202122.823.221.421.67
02/23/202123.0524.2622.7124.06
02/24/202124.552524.0124.4
02/25/20212525.2523.123.19
02/26/202123.223.4221.9722.24
03/01/202122.823.0421.9222
03/02/202121.8422.3320.6721.99
03/03/202121.821.8920.4821.19
03/04/202121.322.421.1222.22
03/05/202122.4423.2222.2922.39
03/08/202121.9422.2820.9621.1
03/09/202121.3621.9520.8621.59
03/10/202121.9422.3421.5822.34
03/11/202122.6223.4922.6123.29
03/12/202123.1523.3822.8623.17
03/15/202123.1123.6723.123.65
03/16/202123.6323.6823.2323.28
03/17/202123.1424.1323.1124.08
03/18/202123.8823.923.0723.24
03/19/202123.2724.0423.1824
03/22/202123.6923.7823.2323.52
03/23/202123.1723.6322.822.8
03/24/202123.1923.5422.8222.82
03/25/202122.723.322.1623.2
03/26/202123.4823.8823.1123.46
03/29/202123.3423.8323.2823.83
03/30/202123.6423.9923.5723.83
03/31/202123.824.2323.7824.1
04/01/202124.2924.3923.7823.89
04/05/202124.1324.223.6824.04
04/06/202124.1824.3723.9124.02
04/07/202123.9424.3423.9324
04/08/202123.9824.0423.3723.7
04/09/202123.523.7823.3723.65
04/12/202123.9624.3723.7823.89
04/13/202123.9824.1123.6923.97
04/14/202124.224.5823.9824.35
04/15/202123.723.8323.0223.09
04/16/202123.1323.2422.8122.95
04/19/202122.9524.8922.7724.28
04/20/202124.3324.5923.7623.82
04/22/202124.1424.1923.6523.71
04/23/202123.8823.9423.5123.69
04/26/202123.8524.0523.6123.78
04/27/202123.8224.1723.123.1
04/28/202123.424.0923.3623.94
04/29/202124.1224.2923.4223.62
04/30/202123.423.9323.2823.62
05/03/202123.823.8123.323.43
05/04/202123.5423.6422.8822.89
05/05/202123.1723.9523.1223.83
05/06/202123.7123.8523.423.5
05/07/202123.6424.4523.4624.38
05/10/202124.824.9824.5824.7
05/11/202124.4425.1724.3225.15
05/12/202124.9525.5324.6924.78
05/13/202124.7625.124.4324.99
05/14/202125.826.3825.5526.3
05/17/202126.326.6626.226.66
05/18/202126.726.826.2726.35
05/19/202125.8526.3525.826.15
05/20/202126.1526.2825.7225.93
05/21/202126.0826.3125.9425.95
05/24/202126.2826.5225.9926.39
05/25/202126.4826.6225.7825.84
05/26/202125.9126.1825.6526.09
05/27/202126.0826.2525.7725.91
05/28/202126.227.0226.1526.99
05/31/202126.9627.226.7826.87
06/01/202127.427.727.0127.29
06/02/202127.3528.0727.2627.87
06/04/202128.0628.6227.9228.5
06/07/202128.528.5528.0128.29
06/08/202128.1728.827.9628.66
06/09/202128.7229.0828.5228.66
06/10/202128.8329.0328.5728.68
06/11/202128.828.8528.2628.57
06/14/202128.929.3528.6128.75
06/15/202128.9629.0628.6329.03
06/16/202129.0829.2928.7729.14
06/17/202129.0129.227.9128.13
06/18/20212828.4227.6428.32
06/21/202128.42928.428.95
06/22/20212929.2728.6729.1
06/23/202129.2529.522929.3
06/24/202129.4929.6529.2229.65
06/25/202129.6929.7928.9529.1
06/28/202129.1829.2728.6729.05
06/29/202129.0929.1828.7429.18
06/30/202129.0329.5728.9229.43
07/01/202129.7429.8828.9229.06
07/02/202129.329.3828.7329.18
07/05/202129.0129.1628.3728.85
07/06/202128.728.827.6727.67
07/07/202128.1528.1527.4128.05
07/08/202127.427.6827.2727.49
07/12/202127.5827.7827.2827.73
07/13/202127.5627.9727.3827.9
07/14/202128.128.227.5427.67
07/15/202127.4927.6326.9227.08
07/16/202127.2327.3826.5826.68
07/19/202125.9726.4525.8626.24
07/20/202126.1926.9425.9126.59
07/21/202126.7927.2426.5926.96
07/22/20212727.2226.7126.9
07/23/202127.127.1726.6826.74
07/26/202126.7427.4726.7227.47
07/27/202127.3527.426.927.15
07/28/202127.4327.927.227.71
07/29/202127.827.9227.527.81
07/30/202127.627.8326.8326.91
08/02/202127.227.4126.3726.41
08/03/202126.3626.8725.7926.85
08/04/202126.5526.7725.9526.28
08/05/202128.7528.9828.0628.35
08/06/202128.528.5428.0228.39
08/09/202127.9528.2127.6728.19
08/10/202128.328.7828.2428.28
08/11/202128.1628.9927.9728.67
08/12/202128.6629.1928.529.1
08/13/202129.0629.6129.0229.35
08/16/202129.229.2428.2428.64
08/17/202126.8427.6326.4527.03
08/18/202127.0327.3126.6526.79
08/19/202126.2626.8726.1326.64
08/20/202126.426.6326.1726.6
08/23/202126.9427.3126.7727.02
08/24/202127.2927.6327.2427.58
08/25/202127.6327.8327.3827.73
08/26/202127.5827.8827.4727.49
08/27/202127.728.4927.6728.49
08/30/202128.428.7128.2628.3
08/31/202128.228.2326.9927.19
09/01/202127.3227.3426.3327.04
09/02/20212727.3526.4626.6
09/03/202126.6526.7826.126.33
09/06/202126.2126.7126.1526.46
09/08/202126.2926.3524.7924.97
09/09/202125.0825.8824.1425.5
09/10/202126.0226.1425.3325.34
09/13/202125.826.3925.6426.23
09/14/202125.9526.2525.7225.88
09/15/20212626.4625.8726.33
09/16/202126.0826.2425.5126.1
09/17/202125.9726.0224.7724.93
09/20/202124.0824.6523.7924.65
09/21/202125.0825.2924.5325.21
09/22/202125.5326.2225.5225.85
09/23/202125.9526.9525.9126.84
09/24/202126.5527.0626.4726.9
09/27/202127.1427.4626.527.14
09/28/202127.1927.8926.7226.96
09/29/202127.2127.5326.8227.39
09/30/202127.5327.5827.1727.23
10/01/202127.122827.0728
10/04/202127.7628.8127.7228.79
10/05/20212929.4728.929.42
10/06/202128.9529.1728.4728.64
10/07/202128.728.9828.2528.6
10/08/20212929.6128.7129.12
10/11/202129.529.8529.1529.32
10/13/202129.1729.729.0829.63
10/14/202129.8630.2229.529.68
10/15/202129.829.8429.5129.6
10/18/202129.429.6428.9929.45
10/19/202129.2429.3227.8628.01
10/20/202128.2728.827.9528.5
10/21/202127.8628.1826.9227.45
10/22/202127.127.7625.7727.18
10/25/202127.7629.3127.6529.04
10/26/202128.829.2328.628.76
10/27/202128.8329.0628.4728.69
10/28/202128.5329.2528.2528.96
10/29/202129.1329.1926.9727.15
11/01/202127.7128.3227.3728
11/03/202127.7127.8526.826.85
11/04/202127.0227.2425.8526
11/05/202126.2926.5425.7825.85
11/08/202125.8126.6625.7226.12
11/09/202126.226.9526.226.64
11/10/202126.626.9326.1626.43
11/11/202126.8826.8826.2426.45
11/12/202126.3127.162626.99
11/16/202127.2627.5626.6327.27
11/17/202127.3927.4426.4926.58
11/18/202126.6926.7526.0526.54
11/19/202126.126.2825.7826.1
11/22/202126.327.1326.2926.36
11/23/202126.6128.0526.527.8
11/24/202127.7828.4427.5128.37
11/25/202129.0529.7928.5629.62
11/26/202128.3929.1628.0728.47
11/29/202129.3629.8228.8129.47
11/30/202129.329.6428.8629.43
12/01/202129.8430.6729.4829.6
12/02/202126.9928.4926.228.36
12/03/202128.4828.9428.2228.76
12/06/202128.7829.2728.6828.89
12/07/202129.2829.5728.829.36
12/08/202129.3630.0729.2229.35
12/09/202129.129.4928.7929.29
12/10/202129.530.129.4829.65
12/13/202129.6730.0529.2929.47
12/14/202129.6129.8529.0129.12
12/15/202129.129.328.5929.3
12/16/202129.6229.9829.529.69
12/17/202129.3229.6428.7828.99
12/20/202128.4428.5527.6828.16
12/21/202128.5528.7228.1228.2
12/22/202128.428.427.9728.16
12/23/202128.3328.4228.1528.33
12/27/202128.3228.7828.1528.75
12/28/202129.0129.2828.728.78
12/29/202128.728.928.4228.54
12/30/202128.5528.728.3928.45