São Paulo - Delayed Quote BRL

Petróleo Brasileiro S.A. - Petrobras (PETR3.SA)

43.46 -0.30 (-0.69%)
At close: April 23 at 5:07 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 undefined
Apr 22, 2024 42.95 43.86 42.70 43.76 43.76 13,007,200
Apr 19, 2024 41.20 42.81 41.02 42.72 42.72 18,589,200
Apr 18, 2024 41.30 41.97 40.85 41.05 41.05 10,453,300
Apr 17, 2024 41.19 41.47 41.00 41.15 41.15 10,628,800
Apr 16, 2024 40.64 41.37 40.47 41.09 41.09 10,944,200
Apr 15, 2024 40.20 41.03 40.10 40.89 40.89 13,367,800
Apr 12, 2024 41.00 41.43 39.97 40.30 40.30 10,318,000
Apr 11, 2024 40.92 41.14 40.63 40.63 40.63 7,219,900
Apr 10, 2024 39.70 41.06 39.70 41.00 41.00 15,627,500
Apr 9, 2024 39.93 39.99 39.16 39.80 39.80 9,100,900
Apr 8, 2024 38.90 39.74 38.56 39.60 39.60 11,438,000
Apr 5, 2024 39.02 39.50 38.14 39.04 39.04 14,912,300
Apr 4, 2024 39.32 40.83 38.70 39.12 39.12 35,243,500
Apr 3, 2024 39.77 39.82 39.06 39.30 39.30 11,549,700
Apr 2, 2024 38.76 39.69 38.66 39.61 39.61 12,953,900
Apr 1, 2024 38.33 38.70 38.06 38.56 38.56 7,829,200
Mar 28, 2024 37.30 38.33 37.07 38.28 38.28 10,673,600
Mar 27, 2024 36.91 37.37 36.65 37.36 37.36 5,149,800
Mar 26, 2024 37.30 37.44 36.80 36.91 36.91 8,979,800
Mar 25, 2024 36.90 37.54 36.90 37.32 37.32 8,036,500
Mar 22, 2024 36.60 36.96 36.18 36.86 36.86 8,901,300
Mar 21, 2024 37.33 37.70 36.40 36.57 36.57 16,440,400
Mar 20, 2024 36.71 37.40 36.25 37.33 37.33 13,966,700
Mar 19, 2024 36.98 37.49 36.21 36.57 36.57 15,143,000
Mar 18, 2024 36.95 37.08 35.85 36.98 36.98 13,273,300
Mar 15, 2024 36.66 37.00 36.45 36.67 36.67 19,056,600
Mar 14, 2024 37.20 37.57 36.59 36.75 36.75 16,708,500
Mar 13, 2024 37.47 37.86 36.94 37.00 37.00 20,288,500
Mar 12, 2024 37.00 37.75 36.79 37.37 37.37 27,981,900
Mar 11, 2024 36.70 37.97 36.14 36.27 36.27 47,244,600
Mar 8, 2024 36.78 37.96 35.47 36.98 36.98 81,532,400
Mar 7, 2024 41.32 41.73 41.12 41.26 41.26 7,828,400
Mar 6, 2024 41.02 41.50 40.90 41.50 41.50 19,565,300
Mar 5, 2024 41.08 41.19 40.42 40.80 40.80 10,137,400
Mar 4, 2024 41.31 41.84 40.88 41.05 41.05 8,429,000
Mar 1, 2024 41.38 41.86 41.18 41.21 41.21 9,662,900
Feb 29, 2024 41.75 42.40 40.74 41.22 41.22 18,875,500
Feb 28, 2024 43.82 44.29 41.25 41.60 41.60 17,368,700
Feb 27, 2024 44.38 44.38 43.71 43.97 43.97 8,188,500
Feb 26, 2024 43.60 44.29 43.44 44.08 44.08 6,699,800
Feb 23, 2024 43.67 43.73 42.98 43.62 43.62 13,303,800
Feb 22, 2024 43.90 43.95 42.99 43.74 43.74 9,570,500
Feb 21, 2024 43.60 44.04 43.43 43.71 43.71 7,858,600
Feb 20, 2024 44.42 44.46 43.32 43.60 43.60 17,427,300
Feb 19, 2024 44.29 44.50 44.13 44.49 44.49 3,734,700
Feb 16, 2024 43.30 44.31 43.24 44.30 44.30 13,005,700
Feb 15, 2024 42.37 43.51 42.04 43.51 43.51 9,115,100
Feb 14, 2024 42.53 42.66 42.08 42.31 42.31 5,693,300
Feb 9, 2024 43.23 43.54 42.52 42.74 42.74 12,000,000
Feb 8, 2024 43.37 43.62 43.03 43.23 43.23 8,013,000
Feb 7, 2024 42.95 43.45 42.75 43.38 43.38 11,727,300
Feb 6, 2024 42.42 43.37 42.42 42.97 42.97 12,996,300
Feb 5, 2024 42.21 42.82 42.02 42.33 42.33 11,064,600
Feb 2, 2024 43.00 43.28 42.27 42.33 42.33 11,798,300
Feb 1, 2024 42.60 43.79 42.28 42.96 42.96 18,007,300
Jan 31, 2024 42.17 42.93 42.00 42.16 42.16 13,596,100
Jan 30, 2024 42.19 42.74 42.12 42.17 42.17 7,717,800
Jan 29, 2024 42.04 42.56 41.58 42.36 42.36 9,031,900
Jan 26, 2024 40.89 42.34 40.81 41.96 41.96 10,461,500
Jan 25, 2024 39.63 41.15 39.59 41.06 41.06 13,127,900
Jan 24, 2024 39.70 40.06 39.09 39.24 39.24 10,532,200
Jan 23, 2024 39.18 39.84 38.86 39.61 39.61 8,809,700
Jan 22, 2024 38.81 39.25 38.60 39.04 39.04 6,141,100
Jan 19, 2024 39.10 39.46 38.59 38.95 38.95 5,920,700
Jan 18, 2024 39.44 39.48 38.83 38.98 38.98 10,013,300
Jan 17, 2024 39.35 39.57 39.14 39.27 39.27 13,086,900
Jan 16, 2024 40.00 40.25 39.59 39.60 39.60 11,899,500
Jan 15, 2024 39.36 40.04 39.31 40.04 40.04 2,358,000
Jan 12, 2024 39.90 40.07 39.61 39.64 39.64 5,163,800
Jan 11, 2024 39.21 39.64 39.00 39.43 39.43 8,502,900
Jan 10, 2024 39.49 39.63 38.89 39.03 39.03 12,142,400
Jan 9, 2024 39.92 40.08 39.33 39.42 39.42 12,493,100
Jan 8, 2024 39.80 39.99 39.01 39.64 39.64 9,800,700
Jan 5, 2024 40.29 40.72 39.98 40.39 40.39 6,858,500
Jan 4, 2024 40.79 41.28 40.04 40.04 40.04 10,680,600
Jan 3, 2024 39.38 40.92 39.34 40.70 40.70 9,800,500
Jan 2, 2024 39.00 39.63 39.00 39.36 39.36 6,743,900
Dec 28, 2023 39.03 39.17 38.83 38.98 38.98 11,746,400
Dec 27, 2023 39.22 39.33 38.94 39.14 39.14 5,073,800
Dec 26, 2023 38.65 39.24 38.65 39.20 39.20 4,738,700
Dec 22, 2023 38.25 38.62 38.11 38.62 38.62 7,445,200
Dec 21, 2023 38.13 38.32 37.80 38.11 38.11 5,735,600
Dec 20, 2023 38.18 38.56 37.95 38.11 38.11 12,856,700
Dec 19, 2023 37.96 38.09 37.52 38.04 38.04 10,195,200
Dec 18, 2023 37.50 38.27 37.36 37.79 37.79 9,104,000
Dec 15, 2023 37.37 37.98 36.89 37.03 37.03 11,963,000
Dec 14, 2023 36.90 37.49 36.63 37.32 37.32 14,065,900
Dec 13, 2023 36.08 36.52 35.90 36.47 36.47 13,523,200
Dec 12, 2023 36.49 36.70 35.70 35.99 35.99 5,063,800
Dec 11, 2023 36.60 36.83 36.40 36.55 36.55 5,073,100
Dec 8, 2023 35.70 36.81 35.47 36.66 36.66 9,789,800
Dec 7, 2023 35.55 36.14 35.06 35.45 35.45 9,572,000
Dec 6, 2023 36.05 36.23 35.30 35.34 35.34 11,245,700
Dec 5, 2023 36.60 36.68 36.14 36.20 36.20 13,115,200
Dec 4, 2023 37.05 37.20 36.39 36.47 36.47 10,965,100
Dec 1, 2023 37.60 37.72 37.20 37.20 37.20 7,137,500
Nov 30, 2023 37.56 38.21 37.17 37.70 37.70 15,990,200
Nov 29, 2023 38.15 38.29 37.15 37.35 37.35 8,632,000
Nov 28, 2023 37.50 38.09 37.50 37.85 37.85 7,718,000
Nov 27, 2023 37.52 37.86 37.01 37.50 37.50 9,476,000
Nov 24, 2023 37.70 38.51 37.34 37.75 37.75 11,929,600
Nov 23, 2023 37.69 37.86 37.39 37.86 37.86 2,804,600
Nov 22, 2023 1.36 Dividend
Nov 22, 2023 37.40 37.69 36.63 37.69 37.69 16,123,400
Nov 21, 2023 38.98 39.22 38.54 39.00 37.64 13,422,400
Nov 20, 2023 39.52 39.89 38.71 39.39 38.02 16,363,300
Nov 17, 2023 38.15 39.85 38.15 39.52 38.15 15,523,200
Nov 16, 2023 38.49 38.98 37.72 37.92 36.60 17,294,000
Nov 14, 2023 38.32 38.72 38.10 38.70 37.36 13,648,600
Nov 13, 2023 37.43 38.27 37.42 38.26 36.93 9,389,000
Nov 10, 2023 37.37 37.75 37.19 37.42 36.12 6,068,100
Nov 9, 2023 37.06 37.81 36.96 37.54 36.24 14,926,800
Nov 8, 2023 37.44 37.48 36.48 36.76 35.48 11,870,400
Nov 7, 2023 37.99 38.38 37.33 37.65 36.34 15,189,300
Nov 6, 2023 38.91 39.17 38.43 38.50 37.16 10,596,200
Nov 3, 2023 38.99 38.99 38.05 38.60 37.26 9,668,700
Nov 1, 2023 37.99 38.73 37.90 38.28 36.95 13,428,200
Oct 31, 2023 38.17 38.24 37.43 37.84 36.53 6,514,700
Oct 30, 2023 38.67 38.87 37.83 38.17 36.84 8,454,300
Oct 27, 2023 39.31 39.63 38.13 38.48 37.14 13,358,800
Oct 26, 2023 38.91 38.97 38.08 38.76 37.41 9,503,400
Oct 25, 2023 39.11 39.28 38.73 39.05 37.69 9,381,200
Oct 24, 2023 38.80 39.16 38.27 38.94 37.59 16,461,100
Oct 23, 2023 39.63 39.69 38.23 38.35 37.02 20,856,700
Oct 20, 2023 41.62 41.86 40.42 40.81 39.39 11,112,900
Oct 19, 2023 41.49 41.50 40.96 41.26 39.83 17,767,100
Oct 18, 2023 40.90 41.80 40.89 41.56 40.12 28,701,300
Oct 17, 2023 39.63 40.75 39.55 40.61 39.20 12,072,200
Oct 16, 2023 39.45 39.91 38.86 39.71 38.33 11,164,900
Oct 13, 2023 38.78 39.49 38.75 39.32 37.95 14,724,500
Oct 11, 2023 38.14 38.22 37.36 38.12 36.80 10,203,300
Oct 10, 2023 37.90 38.25 37.58 38.25 36.92 9,200,100
Oct 9, 2023 37.10 38.06 37.05 37.86 36.54 11,557,100
Oct 6, 2023 35.11 36.65 35.11 36.37 35.11 11,740,500
Oct 5, 2023 35.58 35.82 35.27 35.48 34.25 8,110,600
Oct 4, 2023 36.50 36.58 35.32 35.62 34.38 20,881,700
Oct 3, 2023 36.93 37.22 36.52 36.73 35.45 9,893,500
Oct 2, 2023 37.82 38.07 36.98 37.17 35.88 8,319,100
Sep 29, 2023 37.58 37.89 37.47 37.89 36.57 10,250,400
Sep 28, 2023 37.64 37.78 37.31 37.51 36.21 8,603,100
Sep 27, 2023 36.81 37.70 36.81 37.70 36.39 15,546,800
Sep 26, 2023 36.98 37.19 36.35 36.35 35.09 12,779,600
Sep 25, 2023 37.17 37.50 37.09 37.38 36.08 3,931,400
Sep 22, 2023 37.12 37.47 36.96 37.14 35.85 7,402,600
Sep 21, 2023 37.05 37.53 36.82 36.87 35.59 14,641,100
Sep 20, 2023 37.36 37.71 37.12 37.41 36.11 8,157,200
Sep 19, 2023 37.43 37.88 37.26 37.36 36.06 13,151,300
Sep 18, 2023 37.21 38.09 37.13 37.36 36.06 11,039,300
Sep 15, 2023 37.40 37.55 36.90 36.90 35.62 20,324,600
Sep 14, 2023 36.44 37.53 36.44 37.45 36.15 11,054,400
Sep 13, 2023 36.86 36.99 36.38 36.38 35.12 10,236,100
Sep 12, 2023 36.66 37.09 36.63 36.86 35.58 6,035,300
Sep 11, 2023 36.71 37.00 36.40 36.46 35.19 13,441,700
Sep 8, 2023 36.81 37.17 36.50 36.71 35.43 12,383,900
Sep 6, 2023 36.78 37.46 36.73 37.00 35.71 12,259,900
Sep 5, 2023 35.06 37.00 35.00 36.82 35.54 24,924,500
Sep 4, 2023 35.66 35.80 35.14 35.20 33.98 5,697,600
Sep 1, 2023 34.91 35.81 34.68 35.69 34.45 30,483,500
Aug 31, 2023 35.65 35.75 34.14 34.54 33.34 19,146,600
Aug 30, 2023 35.68 35.74 35.44 35.50 34.27 5,861,700
Aug 29, 2023 35.50 35.60 35.20 35.53 34.30 7,751,700
Aug 28, 2023 35.02 35.45 34.87 35.40 34.17 7,399,600
Aug 25, 2023 35.42 35.68 34.72 35.04 33.82 13,843,300
Aug 24, 2023 35.32 35.84 35.07 35.32 34.09 8,234,700
Aug 23, 2023 34.07 35.42 34.07 35.41 34.18 26,164,500
Aug 22, 2023 1.15 Dividend
Aug 22, 2023 33.27 33.54 33.13 33.50 32.34 7,482,700
Aug 21, 2023 34.60 35.05 33.85 34.15 31.85 9,985,600
Aug 18, 2023 34.33 34.61 34.07 34.49 32.17 7,771,500
Aug 17, 2023 34.71 35.14 34.29 34.29 31.98 11,944,300
Aug 16, 2023 33.68 34.96 33.68 34.55 32.23 22,993,600
Aug 15, 2023 35.14 35.32 33.52 33.56 31.30 15,951,900
Aug 14, 2023 33.40 33.74 33.28 33.63 31.37 7,868,900
Aug 11, 2023 33.42 34.03 33.07 33.47 31.22 10,395,400
Aug 10, 2023 33.20 33.65 32.99 33.45 31.20 13,768,900
Aug 9, 2023 33.11 33.63 32.96 33.46 31.21 13,213,200
Aug 8, 2023 32.71 33.32 32.52 33.08 30.86 8,588,100
Aug 7, 2023 32.88 33.34 32.83 33.10 30.87 10,236,000
Aug 4, 2023 33.63 34.03 32.25 32.88 30.67 39,809,800
Aug 3, 2023 34.31 34.53 34.06 34.32 32.01 8,498,200
Aug 2, 2023 33.88 34.01 33.27 33.84 31.56 11,669,400
Aug 1, 2023 34.71 34.72 33.36 34.08 31.79 19,080,800
Jul 31, 2023 33.50 34.83 33.50 34.81 32.47 17,508,000
Jul 28, 2023 32.70 33.18 32.50 33.07 30.85 7,999,800
Jul 27, 2023 34.10 34.18 32.50 32.52 30.33 16,105,600
Jul 26, 2023 34.55 34.75 34.02 34.46 32.14 15,795,200
Jul 25, 2023 34.50 34.68 33.80 34.61 32.28 9,578,200
Jul 24, 2023 33.40 34.04 33.40 34.00 31.71 13,992,100
Jul 21, 2023 32.83 33.49 32.65 33.31 31.07 16,480,100
Jul 20, 2023 32.46 32.85 32.24 32.71 30.51 12,374,600
Jul 19, 2023 32.15 32.60 32.00 32.46 30.28 11,137,300
Jul 18, 2023 32.51 32.78 32.20 32.28 30.11 8,430,200
Jul 17, 2023 32.00 32.68 31.44 32.56 30.37 13,877,200
Jul 14, 2023 33.03 33.19 32.42 32.55 30.36 13,967,700
Jul 13, 2023 32.80 33.38 32.78 33.25 31.01 9,831,700
Jul 12, 2023 32.87 33.54 32.75 32.77 30.57 12,229,800
Jul 11, 2023 33.08 33.27 32.75 32.87 30.66 9,533,900
Jul 10, 2023 32.84 33.43 32.78 33.13 30.90 6,997,700
Jul 7, 2023 33.46 33.87 33.07 33.13 30.90 8,279,200
Jul 6, 2023 33.48 33.70 32.93 33.31 31.07 12,623,600
Jul 5, 2023 33.72 34.16 33.32 33.74 31.47 14,131,000
Jul 4, 2023 33.66 34.03 33.53 33.75 31.48 3,080,800
Jul 3, 2023 33.41 33.84 33.40 33.67 31.41 10,255,400
Jun 30, 2023 34.95 34.95 33.07 33.10 30.87 19,972,200
Jun 29, 2023 34.65 34.96 34.49 34.89 32.54 11,087,400
Jun 28, 2023 34.29 34.92 34.22 34.51 32.19 10,147,400
Jun 27, 2023 34.61 34.82 33.94 34.26 31.96 12,744,300
Jun 26, 2023 33.80 34.73 33.80 34.56 32.24 12,866,400
Jun 23, 2023 34.82 34.87 33.42 33.90 31.62 11,854,700
Jun 22, 2023 35.34 35.49 34.76 35.09 32.73 13,677,800
Jun 21, 2023 34.73 35.85 34.64 35.68 33.28 17,000,700
Jun 20, 2023 34.08 34.40 33.46 34.31 32.00 20,070,700
Jun 19, 2023 33.39 34.24 33.29 34.22 31.92 5,688,000
Jun 16, 2023 33.12 33.67 32.84 33.39 31.14 20,498,000
Jun 15, 2023 33.65 34.40 33.07 33.19 30.96 19,891,200
Jun 14, 2023 32.47 33.69 32.35 33.69 31.42 35,323,000
Jun 13, 2023 1.89 Dividend
Jun 13, 2023 32.78 32.78 31.99 32.30 30.13 24,903,100
Jun 12, 2023 33.75 34.41 33.57 34.18 30.12 23,844,900
Jun 9, 2023 32.40 33.79 32.29 33.75 29.74 18,802,700
Jun 7, 2023 31.85 32.25 31.63 32.20 28.37 20,698,700
Jun 6, 2023 30.59 31.37 30.32 31.23 27.52 17,378,600
Jun 5, 2023 30.64 30.96 30.39 30.61 26.97 8,046,600
Jun 2, 2023 30.67 30.74 30.23 30.42 26.80 10,518,400
Jun 1, 2023 29.31 30.15 29.25 30.06 26.49 13,359,200
May 31, 2023 29.21 29.58 28.94 29.21 25.74 18,194,000
May 30, 2023 29.79 29.95 29.37 29.57 26.05 17,077,200
May 29, 2023 29.88 30.04 29.61 29.85 26.30 3,604,000
May 26, 2023 29.88 30.05 29.58 30.04 26.47 9,729,700
May 25, 2023 29.99 29.99 29.32 29.55 26.04 10,559,200
May 24, 2023 29.30 29.94 29.21 29.77 26.23 7,177,400
May 23, 2023 29.00 29.73 28.87 29.45 25.95 10,496,500
May 22, 2023 29.28 29.58 28.75 28.85 25.42 10,456,900
May 19, 2023 29.50 29.57 29.17 29.29 25.81 13,250,200
May 18, 2023 28.93 29.18 28.58 29.15 25.68 22,533,900
May 17, 2023 29.53 29.64 28.81 29.02 25.57 24,810,700
May 16, 2023 28.56 29.99 28.56 29.20 25.73 31,615,500
May 15, 2023 28.72 28.96 28.25 28.56 25.16 18,048,800
May 12, 2023 28.04 29.82 28.04 29.14 25.67 20,210,400
May 11, 2023 27.17 28.45 26.83 28.15 24.80 20,295,300
May 10, 2023 27.32 27.76 27.10 27.49 24.22 9,515,100
May 9, 2023 27.16 27.61 27.00 27.44 24.18 8,120,900
May 8, 2023 27.20 27.49 26.98 27.23 23.99 8,232,300
May 5, 2023 26.00 26.85 25.89 26.79 23.60 10,892,400
May 4, 2023 25.62 26.11 25.26 25.71 22.65 11,043,100
May 3, 2023 25.32 25.75 25.21 25.34 22.33 13,186,900
May 2, 2023 26.50 26.61 25.33 25.48 22.45 22,026,800
Apr 28, 2023 2.93 Dividend
Apr 28, 2023 26.62 27.10 25.87 26.67 23.50 34,127,900
Apr 27, 2023 29.82 30.10 28.74 28.90 22.88 29,553,800
Apr 26, 2023 30.05 30.23 29.67 29.69 23.51 20,280,800
Apr 25, 2023 30.30 30.56 29.78 30.12 23.85 15,626,100
Apr 24, 2023 29.75 30.38 29.63 30.28 23.97 13,865,600

Related Tickers

ECOPETROL.CL Ecopetrol S.A.
2,275.00
+0.66%
 
R6C0.DE Shell plc
33.89
-0.04%
 
PCCYF PetroChina Company Limited
0.9110
-0.98%
 
OMV.VI OMV Aktiengesellschaft
43.70
+0.18%
 
EQNR.OL Equinor ASA
294.10
-0.91%
 
CVX.BA Chevron Corporation
10,688.00
-0.44%
 
SHELL.AS Shell plc
33.88
-0.10%
 
PKN.WA Orlen S.A.
67.70
-1.08%
 
EC Ecopetrol S.A.
11.73
+1.38%
 
REP.MC Repsol, S.A.
15.05
+1.07%