São Paulo - Delayed Quote BRL

Petróleo Brasileiro S.A. - Petrobras (PETR4.SA)

Compare
36.94
+0.10
+(0.27%)
At close: January 10 at 6:07:59 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 37.25 37.52 36.90 36.94 36.94 40,328,800
Jan 9, 2025 36.70 36.97 36.70 36.84 36.84 11,526,600
Jan 8, 2025 36.99 37.12 36.43 36.68 36.68 24,483,500
Jan 7, 2025 36.55 37.25 36.30 36.98 36.98 37,753,300
Jan 6, 2025 36.60 36.69 36.06 36.21 36.21 23,760,200
Jan 3, 2025 36.88 37.04 36.32 36.38 36.38 23,314,200
Jan 2, 2025 36.42 37.09 36.19 36.77 36.77 30,046,800
Dec 30, 2024 35.78 36.37 35.77 36.19 36.19 22,355,600
Dec 27, 2024 36.00 36.00 35.61 35.66 35.66 24,167,200
Dec 26, 2024 1.33 Dividend
Dec 26, 2024 35.63 36.00 35.60 35.77 35.77 22,920,700
Dec 23, 2024 37.00 37.05 36.72 36.86 35.53 43,785,600
Dec 20, 2024 37.16 37.35 36.71 36.85 35.52 59,277,400
Dec 19, 2024 37.66 37.93 36.98 37.16 35.82 43,268,400
Dec 18, 2024 38.28 38.40 37.31 37.31 35.97 58,126,400
Dec 17, 2024 37.94 38.49 37.83 38.30 36.92 39,617,200
Dec 16, 2024 38.19 38.26 37.83 37.94 36.57 21,349,400
Dec 13, 2024 38.60 38.73 37.92 38.10 36.73 23,235,400
Dec 12, 2024 1.55 Dividend
Dec 12, 2024 38.72 38.89 38.12 38.34 36.96 38,310,600
Dec 11, 2024 40.35 40.76 39.95 40.59 37.63 46,900,900
Dec 10, 2024 40.30 40.43 40.11 40.19 37.26 21,837,600
Dec 9, 2024 39.38 40.17 39.36 40.04 37.12 28,548,700
Dec 6, 2024 39.64 39.70 38.96 39.03 36.19 31,118,500
Dec 5, 2024 39.39 39.81 39.21 39.64 36.75 25,214,200
Dec 4, 2024 39.50 39.86 38.98 39.25 36.39 31,584,400
Dec 3, 2024 39.40 39.50 39.08 39.50 36.62 22,536,200
Dec 2, 2024 38.90 39.40 38.77 39.15 36.30 31,711,800
Nov 29, 2024 38.50 39.22 38.41 38.90 36.06 44,011,700
Nov 28, 2024 38.81 39.30 38.38 38.59 35.78 33,113,500
Nov 27, 2024 39.20 39.36 38.75 38.99 36.15 30,600,700
Nov 26, 2024 39.36 39.51 39.06 39.13 36.28 35,188,200
Nov 25, 2024 39.38 39.86 39.15 39.18 36.32 41,119,500
Nov 22, 2024 38.71 39.83 38.47 39.42 36.55 85,234,900
Nov 21, 2024 37.97 38.13 37.55 37.91 35.15 36,048,400
Nov 19, 2024 38.10 38.30 37.65 37.80 35.04 26,002,700
Nov 18, 2024 37.20 38.30 37.20 38.20 35.42 39,004,100
Nov 14, 2024 36.92 37.33 36.86 37.27 34.55 30,262,100
Nov 13, 2024 36.95 37.07 36.53 36.88 34.19 34,090,000
Nov 12, 2024 36.36 37.11 36.34 36.93 34.24 39,412,300
Nov 11, 2024 35.99 36.42 35.90 36.25 33.61 21,446,300
Nov 8, 2024 35.85 36.32 35.54 36.18 33.54 49,865,100
Nov 7, 2024 35.49 35.89 35.27 35.51 32.92 34,081,200
Nov 6, 2024 35.05 35.46 35.04 35.40 32.82 28,440,800
Nov 5, 2024 35.50 35.60 35.03 35.39 32.81 23,990,600
Nov 4, 2024 35.90 35.95 35.38 35.50 32.91 24,003,600
Nov 1, 2024 36.20 36.37 35.30 35.42 32.84 30,605,300
Oct 31, 2024 35.87 36.05 35.63 35.91 33.29 25,597,000
Oct 30, 2024 36.12 36.37 35.85 35.85 33.24 26,144,700
Oct 29, 2024 36.33 36.42 35.80 36.01 33.39 26,090,200
Oct 28, 2024 35.49 36.13 35.34 36.09 33.46 27,507,100
Oct 25, 2024 35.96 36.49 35.85 36.15 33.52 32,585,900
Oct 24, 2024 35.85 36.03 35.56 35.90 33.28 23,058,900
Oct 23, 2024 35.91 35.94 35.57 35.66 33.06 30,769,100
Oct 22, 2024 36.20 36.30 35.99 36.11 33.48 29,144,300
Oct 21, 2024 37.00 37.05 36.20 36.25 33.61 28,390,000
Oct 18, 2024 36.98 37.07 36.41 36.83 34.15 32,000,800
Oct 17, 2024 37.21 37.21 36.69 36.93 34.24 22,174,300
Oct 16, 2024 37.55 37.58 37.19 37.21 34.50 23,041,200
Oct 15, 2024 37.21 37.41 37.06 37.40 34.67 28,204,600
Oct 14, 2024 37.47 37.90 37.35 37.71 34.96 22,279,000
Oct 11, 2024 37.60 37.65 37.32 37.62 34.88 16,343,000
Oct 10, 2024 37.40 37.74 37.32 37.65 34.91 20,630,100
Oct 9, 2024 37.37 37.52 37.01 37.22 34.51 30,789,800
Oct 8, 2024 37.47 37.75 37.45 37.60 34.86 34,142,000
Oct 7, 2024 38.04 38.38 37.90 38.37 35.57 36,418,000
Oct 4, 2024 38.15 38.20 37.67 37.84 35.08 22,526,800
Oct 3, 2024 37.44 38.04 37.21 37.94 35.17 31,033,000
Oct 2, 2024 37.75 37.93 37.35 37.48 34.75 32,014,500
Oct 1, 2024 36.01 37.52 35.83 36.97 34.28 49,748,200
Sep 30, 2024 36.16 36.28 35.92 36.01 33.39 21,146,300
Sep 27, 2024 36.38 36.38 35.93 36.11 33.48 34,537,400
Sep 26, 2024 36.92 36.92 35.97 36.25 33.61 58,048,200
Sep 25, 2024 37.10 37.43 36.96 37.05 34.35 38,655,300
Sep 24, 2024 37.23 37.31 36.72 36.78 34.10 35,104,100
Sep 23, 2024 36.39 36.96 36.22 36.63 33.96 28,218,500
Sep 20, 2024 36.27 36.40 36.07 36.26 33.62 48,336,200
Sep 19, 2024 36.57 36.78 36.19 36.27 33.63 25,059,700
Sep 18, 2024 36.91 36.93 36.15 36.15 33.52 38,777,000
Sep 17, 2024 37.17 37.19 36.70 37.04 34.34 23,443,700
Sep 16, 2024 37.24 37.72 37.16 37.21 34.50 22,614,800
Sep 13, 2024 37.11 37.55 36.59 36.70 34.03 34,729,600
Sep 12, 2024 37.29 37.32 36.75 36.87 34.18 22,103,300
Sep 11, 2024 37.76 37.83 36.87 37.29 34.57 32,907,000
Sep 10, 2024 37.92 37.92 37.00 37.33 34.61 37,263,500
Sep 9, 2024 37.84 38.25 37.61 37.96 35.19 30,521,800
Sep 6, 2024 38.37 38.45 37.47 37.55 34.81 32,971,700
Sep 5, 2024 38.65 38.89 38.30 38.30 35.51 26,206,600
Sep 4, 2024 38.74 38.92 38.52 38.54 35.73 28,851,300
Sep 3, 2024 38.79 38.82 38.38 38.53 35.72 35,866,300
Sep 2, 2024 39.33 39.40 38.89 39.00 36.16 15,288,400
Aug 30, 2024 39.22 39.65 38.88 39.37 36.50 84,437,200
Aug 29, 2024 39.65 39.83 39.28 39.33 36.46 25,356,600
Aug 28, 2024 38.94 39.86 38.78 39.60 36.71 43,284,500
Aug 27, 2024 39.25 39.37 38.95 39.04 36.19 35,073,100
Aug 26, 2024 37.86 39.61 37.71 39.57 36.69 102,270,300
Aug 23, 2024 37.37 37.53 36.89 36.89 34.20 29,239,000
Aug 22, 2024 1.05 Dividend
Aug 22, 2024 37.28 37.30 36.86 37.12 34.41 26,334,300
Aug 21, 2024 38.68 38.79 37.94 38.06 34.31 38,491,900
Aug 20, 2024 38.50 38.68 37.89 38.29 34.52 27,322,600
Aug 19, 2024 38.60 38.79 38.40 38.44 34.65 28,138,200
Aug 16, 2024 38.17 38.77 38.03 38.50 34.71 35,472,700
Aug 15, 2024 38.05 38.56 38.00 38.34 34.56 33,409,000
Aug 14, 2024 37.19 38.00 37.16 37.76 34.04 37,955,500
Aug 13, 2024 37.53 37.63 36.97 37.11 33.45 28,557,200
Aug 12, 2024 36.80 37.81 36.80 37.34 33.66 39,655,100
Aug 9, 2024 36.13 36.95 35.58 36.51 32.91 66,082,100
Aug 8, 2024 36.35 36.95 36.16 36.85 33.22 29,870,300
Aug 7, 2024 36.70 36.75 36.00 36.27 32.70 25,020,500
Aug 6, 2024 35.60 36.66 35.34 36.32 32.74 36,009,000
Aug 5, 2024 34.80 35.70 34.60 35.70 32.18 44,765,900
Aug 2, 2024 36.72 36.80 35.73 35.73 32.21 36,483,900
Aug 1, 2024 37.75 37.83 36.79 36.84 33.21 29,756,300
Jul 31, 2024 37.05 37.41 36.96 37.41 33.72 28,561,100
Jul 30, 2024 36.51 36.77 36.39 36.65 33.04 16,040,700
Jul 29, 2024 37.51 37.72 36.42 36.88 33.25 39,790,000
Jul 26, 2024 37.67 38.13 37.42 37.64 33.93 32,043,200
Jul 25, 2024 37.56 37.75 37.27 37.68 33.97 19,562,600
Jul 24, 2024 37.66 38.00 37.50 37.73 34.01 23,863,800
Jul 23, 2024 37.92 38.00 37.43 37.43 33.74 25,284,700
Jul 22, 2024 38.59 38.59 37.88 37.92 34.18 25,807,800
Jul 19, 2024 38.50 38.77 38.39 38.69 34.88 30,593,100
Jul 18, 2024 38.50 38.66 38.35 38.53 34.73 21,315,500
Jul 17, 2024 38.43 38.69 38.34 38.60 34.80 24,606,100
Jul 16, 2024 38.35 38.50 38.11 38.40 34.62 19,637,000
Jul 15, 2024 38.30 38.73 38.20 38.50 34.71 22,969,200
Jul 12, 2024 38.43 38.51 38.14 38.15 34.39 15,779,100
Jul 11, 2024 38.16 38.45 38.11 38.33 34.55 17,229,400
Jul 10, 2024 38.49 38.56 37.98 38.07 34.32 32,899,700
Jul 9, 2024 38.45 38.70 38.27 38.43 34.64 34,832,500
Jul 8, 2024 37.48 38.52 37.29 38.44 34.65 48,845,900
Jul 5, 2024 37.45 37.65 37.11 37.52 33.82 32,758,800
Jul 4, 2024 37.90 37.96 37.12 37.32 33.64 32,698,800
Jul 3, 2024 38.70 38.79 37.76 37.84 34.11 38,509,400
Jul 2, 2024 38.83 39.10 38.44 38.51 34.72 33,346,200
Jul 1, 2024 38.31 38.76 38.18 38.63 34.82 24,963,500
Jun 28, 2024 37.80 38.17 37.71 38.05 34.30 22,019,700
Jun 27, 2024 37.51 37.96 37.32 37.71 33.99 37,731,000
Jun 26, 2024 36.80 37.12 36.71 37.09 33.44 25,553,200
Jun 25, 2024 37.05 37.12 36.76 37.03 33.38 18,572,600
Jun 24, 2024 36.84 37.06 36.48 37.06 33.41 24,599,400
Jun 21, 2024 36.55 36.96 36.38 36.69 33.07 43,340,200
Jun 20, 2024 36.22 36.89 36.20 36.50 32.90 39,442,900
Jun 19, 2024 35.90 36.12 35.57 35.93 32.39 20,776,200
Jun 18, 2024 34.89 36.14 34.82 35.90 32.36 36,180,700
Jun 17, 2024 34.41 35.13 34.27 34.81 31.38 40,941,800
Jun 14, 2024 35.49 35.50 34.15 34.68 31.26 53,534,900
Jun 13, 2024 35.90 36.19 34.85 35.46 31.97 46,233,500
Jun 12, 2024 1.04 Dividend
Jun 12, 2024 36.95 37.05 35.61 35.82 32.29 52,182,400
Jun 11, 2024 37.81 38.00 37.50 37.66 33.01 31,131,300
Jun 10, 2024 37.19 38.06 37.12 37.50 32.87 32,560,900
Jun 7, 2024 38.22 38.47 36.86 36.94 32.38 46,003,600
Jun 6, 2024 38.28 38.72 38.27 38.38 33.64 25,944,100
Jun 5, 2024 38.26 38.43 38.07 38.20 33.48 18,627,100
Jun 4, 2024 38.40 38.43 37.70 38.15 33.44 34,090,200
Jun 3, 2024 38.83 38.93 38.44 38.58 33.81 43,454,500
May 31, 2024 37.93 38.89 37.90 38.79 34.00 53,929,400
May 29, 2024 37.71 37.92 37.44 37.75 33.09 29,246,800
May 28, 2024 37.44 38.29 37.41 37.80 33.13 46,437,700
May 27, 2024 36.72 37.08 36.69 37.01 32.44 13,623,300
May 24, 2024 37.07 37.19 36.57 36.61 32.09 23,684,700
May 23, 2024 37.44 37.71 36.57 36.81 32.26 47,987,800
May 22, 2024 36.50 37.46 36.41 37.18 32.59 36,528,800
May 21, 2024 36.79 37.09 36.57 36.68 32.15 27,967,400
May 20, 2024 36.73 37.24 36.63 36.75 32.21 40,400,400
May 17, 2024 37.35 37.42 36.51 36.69 32.16 67,207,900
May 16, 2024 38.30 38.65 37.24 37.28 32.68 83,168,500
May 15, 2024 37.60 38.81 37.50 38.40 33.66 131,281,100
May 14, 2024 40.76 41.30 40.16 40.87 35.82 53,613,200
May 13, 2024 41.74 41.97 41.51 41.62 36.48 18,394,300
May 10, 2024 41.84 42.09 41.50 41.58 36.44 27,968,700
May 9, 2024 41.06 41.84 40.94 41.67 36.52 27,206,400
May 8, 2024 40.35 41.33 40.31 41.27 36.17 25,352,000
May 7, 2024 40.15 40.65 40.00 40.65 35.63 23,808,600
May 6, 2024 39.87 40.36 39.72 40.16 35.20 22,977,200
May 3, 2024 1.78 Dividend
May 3, 2024 40.69 40.69 39.45 39.89 34.96 45,114,200
May 2, 2024 42.25 42.38 41.84 42.18 35.41 33,244,700
Apr 30, 2024 42.00 42.21 41.62 42.02 35.28 36,635,400
Apr 29, 2024 41.48 42.15 41.32 42.15 35.39 27,886,000
Apr 26, 2024 1.15 Dividend
Apr 26, 2024 41.29 41.78 41.07 41.65 34.97 31,899,100
Apr 25, 2024 41.40 42.48 41.08 42.22 34.48 66,372,400
Apr 24, 2024 41.55 41.99 41.21 41.23 33.67 45,388,300
Apr 23, 2024 41.40 41.63 40.96 41.42 33.83 35,456,900
Apr 22, 2024 40.76 41.59 40.52 41.50 33.89 51,775,500
Apr 19, 2024 40.05 41.07 39.84 40.53 33.10 80,546,900
Apr 18, 2024 40.00 40.59 39.65 39.85 32.55 45,078,800
Apr 17, 2024 39.49 39.95 39.34 39.78 32.49 39,221,700
Apr 16, 2024 39.01 39.71 38.95 39.49 32.25 37,303,000
Apr 15, 2024 38.94 39.45 38.63 39.31 32.10 28,692,000
Apr 12, 2024 39.72 40.05 38.70 38.94 31.80 39,613,500
Apr 11, 2024 39.60 39.76 39.20 39.30 32.10 33,195,300
Apr 10, 2024 38.73 39.73 38.66 39.59 32.33 55,821,500
Apr 9, 2024 38.90 39.14 38.06 38.73 31.63 36,989,300
Apr 8, 2024 38.03 39.06 37.73 38.63 31.55 36,384,400
Apr 5, 2024 37.90 38.57 37.17 38.10 31.12 65,469,200
Apr 4, 2024 38.47 39.48 37.43 37.98 31.02 165,566,800
Apr 3, 2024 38.70 39.01 38.22 38.42 31.38 31,437,200
Apr 2, 2024 37.82 38.65 37.77 38.62 31.54 45,930,700
Apr 1, 2024 37.50 37.71 37.21 37.65 30.75 23,697,800
Mar 28, 2024 36.50 37.52 36.47 37.36 30.51 31,958,200
Mar 27, 2024 36.28 36.66 36.12 36.55 29.85 19,995,700
Mar 26, 2024 36.67 36.67 36.17 36.26 29.61 24,837,800
Mar 25, 2024 36.18 36.83 36.16 36.60 29.89 26,951,500
Mar 22, 2024 35.90 36.22 35.43 36.05 29.44 34,426,800
Mar 21, 2024 36.85 37.06 35.68 35.70 29.16 47,220,200
Mar 20, 2024 36.23 36.74 35.81 36.70 29.97 39,017,900
Mar 19, 2024 36.39 36.85 35.56 36.07 29.46 48,540,800
Mar 18, 2024 36.41 36.72 35.50 36.34 29.68 35,326,100
Mar 15, 2024 36.30 36.45 35.94 36.32 29.66 59,362,500
Mar 14, 2024 36.74 36.92 36.15 36.22 29.58 39,983,400
Mar 13, 2024 36.90 37.33 36.31 36.38 29.71 45,140,600
Mar 12, 2024 36.35 37.23 36.16 36.82 30.07 76,139,100
Mar 11, 2024 35.67 37.74 35.30 35.65 29.12 127,528,700
Mar 8, 2024 35.90 37.06 35.10 36.70 29.97 230,369,800
Mar 7, 2024 40.64 40.94 40.28 40.39 32.99 50,199,800
Mar 6, 2024 40.20 40.84 40.11 40.84 33.35 45,481,000
Mar 5, 2024 40.10 40.37 39.61 39.96 32.64 30,293,300
Mar 4, 2024 40.27 40.75 40.02 40.08 32.73 21,988,000
Mar 1, 2024 40.35 40.85 40.14 40.18 32.82 31,248,500
Feb 29, 2024 40.59 41.24 39.85 40.14 32.78 61,899,800
Feb 28, 2024 42.52 42.94 39.83 40.43 33.02 112,322,000
Feb 27, 2024 42.70 42.82 42.38 42.63 34.82 27,678,100
Feb 26, 2024 41.90 42.73 41.83 42.69 34.87 25,885,700
Feb 23, 2024 42.14 42.24 41.61 41.90 34.22 43,924,500
Feb 22, 2024 42.67 42.68 41.80 42.19 34.46 32,162,800
Feb 21, 2024 42.45 42.72 42.13 42.51 34.72 20,873,800
Feb 20, 2024 42.77 42.82 42.10 42.45 34.67 42,375,400
Feb 19, 2024 42.76 42.94 42.56 42.90 35.04 12,826,700
Feb 16, 2024 42.09 42.89 42.06 42.69 34.87 37,268,900
Feb 15, 2024 41.01 42.30 40.85 42.30 34.55 33,246,400
Feb 14, 2024 41.10 41.40 40.86 40.99 33.48 18,315,300
Feb 9, 2024 42.14 42.33 41.30 41.30 33.73 30,388,000
Feb 8, 2024 42.30 42.45 41.86 41.86 34.19 25,589,100
Feb 7, 2024 41.52 42.20 41.42 42.20 34.47 30,648,100
Feb 6, 2024 41.45 42.35 41.27 41.59 33.97 35,474,600
Feb 5, 2024 41.01 41.68 40.93 41.21 33.66 27,703,000
Feb 2, 2024 41.58 41.78 41.02 41.03 33.51 36,485,600
Feb 1, 2024 40.78 41.88 40.67 41.57 33.95 61,629,200
Jan 31, 2024 40.23 41.24 40.18 40.76 33.29 57,978,900
Jan 30, 2024 40.17 40.74 40.05 40.32 32.93 34,829,000
Jan 29, 2024 40.00 40.59 39.83 40.57 33.13 30,547,500
Jan 26, 2024 39.10 40.09 38.91 39.96 32.64 41,378,200
Jan 25, 2024 38.26 39.28 38.13 39.28 32.08 48,655,300
Jan 24, 2024 38.29 38.54 37.77 37.88 30.94 25,415,300
Jan 23, 2024 37.84 38.37 37.43 38.17 31.17 32,498,500
Jan 22, 2024 37.50 37.81 37.23 37.70 30.79 22,753,700
Jan 19, 2024 37.81 37.90 37.23 37.53 30.65 31,745,200
Jan 18, 2024 38.14 38.14 37.56 37.73 30.81 22,987,200
Jan 17, 2024 37.97 38.15 37.82 37.88 30.94 27,577,300
Jan 16, 2024 38.61 38.79 38.08 38.10 31.12 31,277,700
Jan 15, 2024 37.99 38.62 37.86 38.58 31.51 13,818,300
Jan 12, 2024 38.50 38.73 38.17 38.17 31.17 24,479,500
Jan 11, 2024 37.98 38.15 37.70 38.07 31.09 26,564,400
Jan 10, 2024 38.10 38.27 37.51 37.75 30.83 27,382,000

Related Tickers

E1CO34.SA Ecopetrol S.A.
25.89
+3.56%
 
EC Ecopetrol S.A.
8.49
+0.12%
 
E1QN34.SA Equinor ASA
77.17
+1.42%
 
CHVX34.SA Chevron Corporation
93.05
+0.44%
 
ECHA.F Ecopetrol S.A.
8.14
-1.93%
 
GLPEY Galp Energia, SGPS, S.A.
8.39
+2.07%
 
GAZP.ME Public Joint Stock Company Gazprom
198.00
+0.04%
 
TGS Transportadora de Gas del Sur S.A.
31.95
-2.50%
 
REPYY Repsol, S.A.
12.55
+3.04%
 
TTE.PA TotalEnergies SE
55.25
-0.09%