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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 41.6543
CLOSE 41.7407

Low

LOW 29.53

High

HIGH 50.69
DATEOPENHIGHLOWCLOSE
01/02/202630.9630.9630.3630.71
01/05/202630.730.7729.7330.2
01/06/202630.3730.4329.6229.64
01/07/202629.6729.8329.5329.83
01/08/202629.9130.3429.7930.2
01/09/202630.1730.7430.1430.3
01/12/202630.330.5730.2130.36
01/13/202630.3631.3230.3631.14
01/14/202631.3532.5331.231.99
01/15/202631.531.9331.4431.79
01/16/202631.9532.231.8832.04
01/19/202631.9632.2131.9132.17
01/20/202632.1732.5231.9432.29
01/21/202632.533.5532.4333.43
01/22/202633.3834.1333.2633.58
01/23/202633.9535.4833.8835.04
01/26/202635.3735.735.0435.36
01/27/202635.5136.4535.3736.13
01/28/202636.5537.4436.537.34
01/29/20263838.5837.5737.7
01/30/202637.2337.9837.0237.76
02/02/202636.7837.2436.6237.24
02/03/202637.5138.3237.1437.58
02/04/202637.4537.6836.9737.52
02/05/202637.437.6136.937
02/06/202637.2137.2736.4536.65
02/09/202636.6637.4536.5537.32
02/10/202637.3237.5836.9137.35
02/11/202637.7338.4637.6938.08
02/12/202638.0538.0536.837.11
02/13/202637.1637.1636.5336.89
02/19/202637.538.2437.4437.81
02/20/202637.6737.9737.4537.97
02/23/202637.9739.2537.8538.59
02/24/202638.8639.6638.8639.57
02/25/202639.9439.9739.0339.57
02/26/202639.339.838.9739.61
02/27/202639.9240.2739.3339.33
03/02/202641.341.5340.5241.13
03/03/202641.74240.7540.95
03/04/202640.9541.1739.9340.5
03/05/202640.5340.7739.9840.69
03/06/202641.943.1241.4242.11
03/09/202643.2544.2742.6743.16
03/10/202642.3143.142.0342.93
03/11/202643.2544.8843.2344.8
03/12/202645.3946.0944.245
03/13/202644.6145.3444.2944.67
03/16/202644.8845.9944.845.58
03/17/202645.8547.2645.846.38
03/18/202646.747.1546.5547
03/19/202647.248.1346.6946.78
03/20/202646.7947.2544.9245.67
03/23/202644.4246.1844.3246.03
03/24/202646.447.9546.3747.27
03/25/202646.547.5546.347.5
03/26/202647.648.4747.5248.02
03/27/202648.549.4848.1349.41
03/30/202649.7550.6949.4949.67
03/31/202650.0750.5547.6548.67
04/01/202647.748.0746.7747.37
04/02/202649.349.4647.9448.15
04/06/202647.994947.8848.94
04/07/202649.0949.5648.448.51
04/08/202644.746.6444.5346.61
04/09/202647.5448.5547.0347.9
04/10/202647.5349.0347.5349.03
04/13/202649.7550.2449.2549.78
04/14/202649.6149.6547.6747.88
04/15/202647.9548.146.7346.89
04/16/202647.2948.6846.7648.58
04/17/202646.546.5544.8746.22
04/20/202647.2447.4846.5147.02
04/22/202647.6447.9847.2547.67
04/23/202647.3648.0846.947.77
04/24/202647.547.5246.4547.16
04/27/202647.2248.1747.1747.37
04/28/202647.6548.0447.4647.52
04/29/202648.149.34848.96
04/30/202648.8149.3848.2949.08
05/04/202649.2849.8548.9249.34
05/05/202648.8849.0348.3348.66
05/06/202646.7147.4946.5947.27
05/07/202646.446.6545.246.22
05/08/202646.3946.5545.6745.67
05/11/202646.2146.5145.6546.43
05/12/202646.2546.2545.445.68
05/13/202645.7745.8344.3644.57
05/14/202644.4645.3744.3845
05/15/202645.3945.5444.9845.47
05/18/202645.146.4644.4746.44
05/19/202645.9946.345.5946.09
05/20/202645.7746.4144.5444.6
05/21/202645.145.6544.544.95
05/22/202644.7444.7543.8744.48
05/25/202643.4943.8242.9743.4
05/26/202643.3643.843.1643.44
05/27/202642.2543.1942.1542.82
05/28/202643.143.1842.2442.51
05/29/202642.242.3541.8242
06/01/202642.443.0241.9642.37
06/02/202641.941.9841.4441.57
06/03/202641.6541.8741.2541.25
06/05/202641.0341.4340.6540.89
06/08/202641.241.3240.8341.22
06/09/202640.8841.3740.741.17
06/10/202641.2142.0441.0141.65
06/11/202641.6542.1541.1641.76
06/12/202641.0641.5340.8241.18
06/15/202639.8439.9239.0639.06
06/16/202638.4538.7838.238.54
06/17/202638.7138.8638.2738.57
06/18/202638.339.0937.4138.85
06/19/202638.8639.1138.6238.8