Advertisement
U.S. markets open in 3 hours 54 minutes

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

São Paulo - São Paulo Delayed Price. Currency in BRL
37.36+0.45 (+1.22%)
At close: 05:07PM BRT
  • Dividend

    PETR3.SA announced a cash dividend of 1.099 with an ex-date of Apr. 26, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202436.9137.3736.6537.3637.365,149,800
Mar 26, 202437.3037.4436.8036.9136.918,979,800
Mar 25, 202436.9037.5436.9037.3237.328,036,500
Mar 22, 202436.6036.9636.1836.8636.868,901,300
Mar 21, 202437.3337.7036.4036.5736.5716,440,400
Mar 20, 202436.7137.4036.2537.3337.3313,966,700
Mar 19, 202436.9837.4936.2136.5736.5715,143,000
Mar 18, 202436.9537.0835.8536.9836.9813,273,300
Mar 15, 202436.6637.0036.4536.6736.6719,056,600
Mar 14, 202437.2037.5736.5936.7536.7516,708,500
Mar 13, 202437.4737.8636.9437.0037.0020,288,500
Mar 12, 202437.0037.7536.7937.3737.3727,981,900
Mar 11, 202436.7037.9736.1436.2736.2747,244,600
Mar 08, 202436.7837.9635.4736.9836.9881,532,400
Mar 07, 202441.3241.7341.1241.2641.267,828,400
Mar 06, 202441.0241.5040.9041.5041.5019,565,300
Mar 05, 202441.0841.1940.4240.8040.8010,137,400
Mar 04, 202441.3141.8440.8841.0541.058,429,000
Mar 01, 202441.3841.8641.1841.2141.219,662,900
Feb 29, 202441.7542.4040.7441.2241.2218,875,500
Feb 28, 202443.8244.2941.2541.6041.6017,368,700
Feb 27, 202444.3844.3843.7143.9743.978,188,500
Feb 26, 202443.6044.2943.4444.0844.086,699,800
Feb 23, 202443.6743.7342.9843.6243.6213,303,800
Feb 22, 202443.9043.9542.9943.7443.749,570,500
Feb 21, 202443.6044.0443.4343.7143.717,858,600
Feb 20, 202444.4244.4643.3243.6043.6017,427,300
Feb 19, 202444.2944.5044.1344.4944.493,734,700
Feb 16, 202443.3044.3143.2444.3044.3013,005,700
Feb 15, 202442.3743.5142.0443.5143.519,115,100
Feb 14, 202442.5342.6642.0842.3142.315,693,300
Feb 09, 202443.2343.5442.5242.7442.7412,000,000
Feb 08, 202443.3743.6243.0343.2343.238,013,000
Feb 07, 202442.9543.4542.7543.3843.3811,727,300
Feb 06, 202442.4243.3742.4242.9742.9712,996,300
Feb 05, 202442.2142.8242.0242.3342.3311,064,600
Feb 02, 202443.0043.2842.2742.3342.3311,798,300
Feb 01, 202442.6043.7942.2842.9642.9618,007,300
Jan 31, 202442.1742.9342.0042.1642.1613,596,100
Jan 30, 202442.1942.7442.1242.1742.177,717,800
Jan 29, 202442.0442.5641.5842.3642.369,031,900
Jan 26, 202440.8942.3440.8141.9641.9610,461,500
Jan 25, 202439.6341.1539.5941.0641.0613,127,900
Jan 24, 202439.7040.0639.0939.2439.2410,532,200
Jan 23, 202439.1839.8438.8639.6139.618,809,700
Jan 22, 202438.8139.2538.6039.0439.046,141,100
Jan 19, 202439.1039.4638.5938.9538.955,920,700
Jan 18, 202439.4439.4838.8338.9838.9810,013,300
Jan 17, 202439.3539.5739.1439.2739.2713,086,900
Jan 16, 202440.0040.2539.5939.6039.6011,899,500
Jan 15, 202439.3640.0439.3140.0440.042,358,000
Jan 12, 202439.9040.0739.6139.6439.645,163,800
Jan 11, 202439.2139.6439.0039.4339.438,502,900
Jan 10, 202439.4939.6338.8939.0339.0312,142,400
Jan 09, 202439.9240.0839.3339.4239.4212,493,100
Jan 08, 202439.8039.9939.0139.6439.649,800,700
Jan 05, 202440.2940.7239.9840.3940.396,858,500
Jan 04, 202440.7941.2840.0440.0440.0410,680,600
Jan 03, 202439.3840.9239.3440.7040.709,800,500
Jan 02, 202439.0039.6339.0039.3639.366,743,900
Dec 28, 202339.0339.1738.8338.9838.9811,746,400
Dec 27, 202339.2239.3338.9439.1439.145,073,800
Dec 26, 202338.6539.2438.6539.2039.204,738,700
Dec 22, 202338.2538.6238.1138.6238.627,445,200
Dec 21, 202338.1338.3237.8038.1138.115,735,600
Dec 20, 202338.1838.5637.9538.1138.1112,856,700
Dec 19, 202337.9638.0937.5238.0438.0410,195,200
Dec 18, 202337.5038.2737.3637.7937.799,104,000
Dec 15, 202337.3737.9836.8937.0337.0311,963,000
Dec 14, 202336.9037.4936.6337.3237.3214,065,900
Dec 13, 202336.0836.5235.9036.4736.4713,523,200
Dec 12, 202336.4936.7035.7035.9935.995,063,800
Dec 11, 202336.6036.8336.4036.5536.555,073,100
Dec 08, 202335.7036.8135.4736.6636.669,789,800
Dec 07, 202335.5536.1435.0635.4535.459,572,000
Dec 06, 202336.0536.2335.3035.3435.3411,245,700
Dec 05, 202336.6036.6836.1436.2036.2013,115,200
Dec 04, 202337.0537.2036.3936.4736.4710,965,100
Dec 01, 202337.6037.7237.2037.2037.207,137,500
Nov 30, 202337.5638.2137.1737.7037.7015,990,200
Nov 29, 202338.1538.2937.1537.3537.358,632,000
Nov 28, 202337.5038.0937.5037.8537.857,718,000
Nov 27, 202337.5237.8637.0137.5037.509,476,000
Nov 24, 202337.7038.5137.3437.7537.7511,929,600
Nov 23, 202337.6937.8637.3937.8637.862,804,600
Nov 22, 202337.4037.6936.6337.6937.6916,123,400
Nov 22, 20231.355278 Dividend
Nov 21, 202338.9839.2238.5439.0037.6413,422,400
Nov 20, 202339.5239.8938.7139.3938.0216,363,300
Nov 17, 202338.1539.8538.1539.5238.1515,523,200
Nov 16, 202338.4938.9837.7237.9236.6017,294,000
Nov 14, 202338.3238.7238.1038.7037.3613,648,600
Nov 13, 202337.4338.2737.4238.2636.939,389,000
Nov 10, 202337.3737.7537.1937.4236.126,068,100
Nov 09, 202337.0637.8136.9637.5436.2414,926,800
Nov 08, 202337.4437.4836.4836.7635.4811,870,400
Nov 07, 202337.9938.3837.3337.6536.3415,189,300
Nov 06, 202338.9139.1738.4338.5037.1610,596,200
Nov 03, 202338.9938.9938.0538.6037.269,668,700
Nov 01, 202337.9938.7337.9038.2836.9513,428,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...