Petróleo Brasileiro S.A. - Petrobras (PETR4.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 40.76 | 41.59 | 40.52 | 41.50 | 41.50 | 51,775,500 |
| Apr 19, 2024 | 40.05 | 41.07 | 39.84 | 40.53 | 40.53 | 80,546,900 |
| Apr 18, 2024 | 40.00 | 40.59 | 39.65 | 39.85 | 39.85 | 45,078,800 |
| Apr 17, 2024 | 39.49 | 39.95 | 39.34 | 39.78 | 39.78 | 39,221,700 |
| Apr 16, 2024 | 39.01 | 39.71 | 38.95 | 39.49 | 39.49 | 37,303,000 |
| Apr 15, 2024 | 38.94 | 39.45 | 38.63 | 39.31 | 39.31 | 28,692,000 |
| Apr 12, 2024 | 39.72 | 40.05 | 38.70 | 38.94 | 38.94 | 39,613,500 |
| Apr 11, 2024 | 39.60 | 39.76 | 39.20 | 39.30 | 39.30 | 33,195,300 |
| Apr 10, 2024 | 38.73 | 39.73 | 38.66 | 39.59 | 39.59 | 55,821,500 |
| Apr 09, 2024 | 38.90 | 39.14 | 38.06 | 38.73 | 38.73 | 36,989,300 |
| Apr 08, 2024 | 38.03 | 39.06 | 37.73 | 38.63 | 38.63 | 36,384,400 |
| Apr 05, 2024 | 37.90 | 38.57 | 37.17 | 38.10 | 38.10 | 65,469,200 |
| Apr 04, 2024 | 38.47 | 39.48 | 37.43 | 37.98 | 37.98 | 165,566,800 |
| Apr 03, 2024 | 38.70 | 39.01 | 38.22 | 38.42 | 38.42 | 31,437,200 |
| Apr 02, 2024 | 37.82 | 38.65 | 37.77 | 38.62 | 38.62 | 45,930,700 |
| Apr 01, 2024 | 37.50 | 37.71 | 37.21 | 37.65 | 37.65 | 23,697,800 |
| Mar 28, 2024 | 36.50 | 37.52 | 36.47 | 37.36 | 37.36 | 31,958,200 |
| Mar 27, 2024 | 36.28 | 36.66 | 36.12 | 36.55 | 36.55 | 19,995,700 |
| Mar 26, 2024 | 36.67 | 36.67 | 36.17 | 36.26 | 36.26 | 24,837,800 |
| Mar 25, 2024 | 36.18 | 36.83 | 36.16 | 36.60 | 36.60 | 26,951,500 |
| Mar 22, 2024 | 35.90 | 36.22 | 35.43 | 36.05 | 36.05 | 34,426,800 |
| Mar 21, 2024 | 36.85 | 37.06 | 35.68 | 35.70 | 35.70 | 47,220,200 |
| Mar 20, 2024 | 36.23 | 36.74 | 35.81 | 36.70 | 36.70 | 39,017,900 |
| Mar 19, 2024 | 36.39 | 36.85 | 35.56 | 36.07 | 36.07 | 48,540,800 |
| Mar 18, 2024 | 36.41 | 36.72 | 35.50 | 36.34 | 36.34 | 35,326,100 |
| Mar 15, 2024 | 36.30 | 36.45 | 35.94 | 36.32 | 36.32 | 59,362,500 |
| Mar 14, 2024 | 36.74 | 36.92 | 36.15 | 36.22 | 36.22 | 39,983,400 |
| Mar 13, 2024 | 36.90 | 37.33 | 36.31 | 36.38 | 36.38 | 45,140,600 |
| Mar 12, 2024 | 36.35 | 37.23 | 36.16 | 36.82 | 36.82 | 76,139,100 |
| Mar 11, 2024 | 35.67 | 37.74 | 35.30 | 35.65 | 35.65 | 127,528,700 |
| Mar 08, 2024 | 35.90 | 37.06 | 35.10 | 36.70 | 36.70 | 230,369,800 |
| Mar 07, 2024 | 40.64 | 40.94 | 40.28 | 40.39 | 40.39 | 50,199,800 |
| Mar 06, 2024 | 40.20 | 40.84 | 40.11 | 40.84 | 40.84 | 45,481,000 |
| Mar 05, 2024 | 40.10 | 40.37 | 39.61 | 39.96 | 39.96 | 30,293,300 |
| Mar 04, 2024 | 40.27 | 40.75 | 40.02 | 40.08 | 40.08 | 21,988,000 |
| Mar 01, 2024 | 40.35 | 40.85 | 40.14 | 40.18 | 40.18 | 31,248,500 |
| Feb 29, 2024 | 40.59 | 41.24 | 39.85 | 40.14 | 40.14 | 61,899,800 |
| Feb 28, 2024 | 42.52 | 42.94 | 39.83 | 40.43 | 40.43 | 112,322,000 |
| Feb 27, 2024 | 42.70 | 42.82 | 42.38 | 42.63 | 42.63 | 27,678,100 |
| Feb 26, 2024 | 41.90 | 42.73 | 41.83 | 42.69 | 42.69 | 25,885,700 |
| Feb 23, 2024 | 42.14 | 42.24 | 41.61 | 41.90 | 41.90 | 43,924,500 |
| Feb 22, 2024 | 42.67 | 42.68 | 41.80 | 42.19 | 42.19 | 32,162,800 |
| Feb 21, 2024 | 42.45 | 42.72 | 42.13 | 42.51 | 42.51 | 20,873,800 |
| Feb 20, 2024 | 42.77 | 42.82 | 42.10 | 42.45 | 42.45 | 42,375,400 |
| Feb 19, 2024 | 42.76 | 42.94 | 42.56 | 42.90 | 42.90 | 12,826,700 |
| Feb 16, 2024 | 42.09 | 42.89 | 42.06 | 42.69 | 42.69 | 37,268,900 |
| Feb 15, 2024 | 41.01 | 42.30 | 40.85 | 42.30 | 42.30 | 33,246,400 |
| Feb 14, 2024 | 41.10 | 41.40 | 40.86 | 40.99 | 40.99 | 18,315,300 |
| Feb 09, 2024 | 42.14 | 42.33 | 41.30 | 41.30 | 41.30 | 30,388,000 |
| Feb 08, 2024 | 42.30 | 42.45 | 41.86 | 41.86 | 41.86 | 25,589,100 |
| Feb 07, 2024 | 41.52 | 42.20 | 41.42 | 42.20 | 42.20 | 30,648,100 |
| Feb 06, 2024 | 41.45 | 42.35 | 41.27 | 41.59 | 41.59 | 35,474,600 |
| Feb 05, 2024 | 41.01 | 41.68 | 40.93 | 41.21 | 41.21 | 27,703,000 |
| Feb 02, 2024 | 41.58 | 41.78 | 41.02 | 41.03 | 41.03 | 36,485,600 |
| Feb 01, 2024 | 40.78 | 41.88 | 40.67 | 41.57 | 41.57 | 61,629,200 |
| Jan 31, 2024 | 40.23 | 41.24 | 40.18 | 40.76 | 40.76 | 57,978,900 |
| Jan 30, 2024 | 40.17 | 40.74 | 40.05 | 40.32 | 40.32 | 34,829,000 |
| Jan 29, 2024 | 40.00 | 40.59 | 39.83 | 40.57 | 40.57 | 30,547,500 |
| Jan 26, 2024 | 39.10 | 40.09 | 38.91 | 39.96 | 39.96 | 41,378,200 |
| Jan 25, 2024 | 38.26 | 39.28 | 38.13 | 39.28 | 39.28 | 48,655,300 |
| Jan 24, 2024 | 38.29 | 38.54 | 37.77 | 37.88 | 37.88 | 25,415,300 |
| Jan 23, 2024 | 37.84 | 38.37 | 37.43 | 38.17 | 38.17 | 32,498,500 |
| Jan 22, 2024 | 37.50 | 37.81 | 37.23 | 37.70 | 37.70 | 22,753,700 |
| Jan 19, 2024 | 37.81 | 37.90 | 37.23 | 37.53 | 37.53 | 31,745,200 |
| Jan 18, 2024 | 38.14 | 38.14 | 37.56 | 37.73 | 37.73 | 22,987,200 |
| Jan 17, 2024 | 37.97 | 38.15 | 37.82 | 37.88 | 37.88 | 27,577,300 |
| Jan 16, 2024 | 38.61 | 38.79 | 38.08 | 38.10 | 38.10 | 31,277,700 |
| Jan 15, 2024 | 37.99 | 38.62 | 37.86 | 38.58 | 38.58 | 13,818,300 |
| Jan 12, 2024 | 38.50 | 38.73 | 38.17 | 38.17 | 38.17 | 24,479,500 |
| Jan 11, 2024 | 37.98 | 38.15 | 37.70 | 38.07 | 38.07 | 26,564,400 |
| Jan 10, 2024 | 38.10 | 38.27 | 37.51 | 37.75 | 37.75 | 27,382,000 |
| Jan 09, 2024 | 38.67 | 38.75 | 38.03 | 38.10 | 38.10 | 27,279,000 |
| Jan 08, 2024 | 38.38 | 38.43 | 37.61 | 38.43 | 38.43 | 35,158,100 |
| Jan 05, 2024 | 38.87 | 39.14 | 38.41 | 38.72 | 38.72 | 35,783,700 |
| Jan 04, 2024 | 39.12 | 39.35 | 38.51 | 38.63 | 38.63 | 45,344,900 |
| Jan 03, 2024 | 37.80 | 39.12 | 37.67 | 38.96 | 38.96 | 52,300,200 |
| Jan 02, 2024 | 37.44 | 37.89 | 37.40 | 37.78 | 37.78 | 24,043,800 |
| Dec 28, 2023 | 37.23 | 37.36 | 37.04 | 37.24 | 37.24 | 21,421,900 |
| Dec 27, 2023 | 37.32 | 37.43 | 37.13 | 37.36 | 37.36 | 19,588,500 |
| Dec 26, 2023 | 36.86 | 37.37 | 36.83 | 37.33 | 37.33 | 23,466,800 |
| Dec 22, 2023 | 36.50 | 36.80 | 36.37 | 36.74 | 36.74 | 31,234,700 |
| Dec 21, 2023 | 36.67 | 36.68 | 36.07 | 36.39 | 36.39 | 30,511,900 |
| Dec 20, 2023 | 36.37 | 36.74 | 36.29 | 36.38 | 36.38 | 38,947,900 |
| Dec 19, 2023 | 35.96 | 36.25 | 35.81 | 36.25 | 36.25 | 32,183,000 |
| Dec 18, 2023 | 35.75 | 36.30 | 35.58 | 35.84 | 35.84 | 44,474,300 |
| Dec 15, 2023 | 35.28 | 35.79 | 35.00 | 35.40 | 35.40 | 56,570,100 |
| Dec 14, 2023 | 35.00 | 35.74 | 34.84 | 35.32 | 35.32 | 57,950,000 |
| Dec 13, 2023 | 34.21 | 34.62 | 34.14 | 34.57 | 34.57 | 38,992,900 |
| Dec 12, 2023 | 34.55 | 34.60 | 33.80 | 34.08 | 34.08 | 30,371,500 |
| Dec 11, 2023 | 34.46 | 34.69 | 34.24 | 34.36 | 34.36 | 30,613,300 |
| Dec 08, 2023 | 33.71 | 34.54 | 33.48 | 34.49 | 34.49 | 53,290,700 |
| Dec 07, 2023 | 33.65 | 34.18 | 33.04 | 33.42 | 33.42 | 64,723,900 |
| Dec 06, 2023 | 34.55 | 34.80 | 33.50 | 33.50 | 33.50 | 64,179,200 |
| Dec 05, 2023 | 34.92 | 35.17 | 34.68 | 34.75 | 34.75 | 43,234,200 |
| Dec 04, 2023 | 35.44 | 35.55 | 34.85 | 34.91 | 34.91 | 35,601,900 |
| Dec 01, 2023 | 35.72 | 36.00 | 35.53 | 35.67 | 35.67 | 36,388,100 |
| Nov 30, 2023 | 35.46 | 35.92 | 35.24 | 35.91 | 35.91 | 58,808,800 |
| Nov 29, 2023 | 35.90 | 36.03 | 34.94 | 35.23 | 35.23 | 37,528,600 |
| Nov 28, 2023 | 35.17 | 35.62 | 35.15 | 35.60 | 35.60 | 36,875,900 |
| Nov 27, 2023 | 35.00 | 35.40 | 34.75 | 35.07 | 35.07 | 36,996,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.