Petroleo Brasileiro S.A. Petrobras Historical Data - PETR4 | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Brazil
BOV
Petroleo Brasileiro S.A. Petrobras (PETR4)
Petroleo Brasileiro S.A. Petrobras (PETR4) Historical

Petroleo Brasileiro S.A. Petrobras (PETR4)

41.40

-0.10

(-0.240964%)

Closed April 23 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.39	6.12663419636	39.01	41.63	38.95	50642700	40.39299631	PR
4	4.73	12.8988273793	36.67	41.63	36.12	46807389	38.8279153	PR
12	1.23	3.06198655713	40.17	42.94	35.1	47100349	38.97055308	PR
26	4.81	13.1456682154	36.59	42.94	33.04	44171099	37.52879355	PR
52	14.8	55.6390977444	26.6	42.94	22.42	50405069	33.31569361	PR
156	17.52	73.3668341709	23.88	42.94	20.77	67939448	29.95703737	PR
260	13.68	49.3506493506	27.72	42.94	10.85	67910838	27.28979561	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1713821340	41.57	1.02	2.52	40.76	41.59	40.52	51623700
1713562200	40.55	0.69	1.73	40.05	41.07	39.84	80451900
1713475800	39.86	-0.04	-0.10	40	40.59	39.65	45005400
1713389400	39.9	0.32	0.81	39.49	39.95	39.34	39033200
1713302940	39.58	0.34	0.87	39.01	39.71	38.95	37099300
1713216600	39.24	0.33	0.85	38.94	39.45	38.63	28560200
1712957400	38.91	-0.41	-1.04	39.72	40.05	38.7	39594900
1712870940	39.32	-0.38	-0.96	39.6	39.76	39.2	33002500
1712784540	39.7	0.85	2.19	38.73	39.73	38.66	55683800
1712698140	38.85	0.15	0.39	38.9	39.14	38.06	36721700
1712611740	38.7	0.59	1.55	38.03	39.06	37.73	36218200
1712352600	38.11	0.61	1.63	37.9	38.57	37.17	65433500
1712266140	37.5	-0.9	-2.34	38.47	39.48	37.43	164394400
1712179740	38.4	-0.3	-0.78	38.7	39.01	38.22	31375500
1712093400	38.7	0.98	2.60	37.82	38.8	37.77	45764000
1712006940	37.72	0.41	1.10	37.5	37.73	37.21	23517700
1711661400	37.31	1.03	2.84	36.5	37.52	36.47	31881300
1711574940	36.28	0.05	0.14	36.28	36.66	36.12	19247100
1711488540	36.23	-0.42	-1.15	36.67	36.67	36.17	24732100
1711402140	36.65	0.57	1.58	36.18	36.83	36.16	26800000
1711143000	36.08	0.39	1.09	35.9	36.22	35.43	34404300
1711056600	35.69	-1.02	-2.78	36.85	37.06	35.65	46900700
1710970200	36.71	0.57	1.58	36.23	36.74	35.81	38796600
1710883740	36.14	-0.21	-0.58	36.39	36.85	35.56	48345400
1710797400	36.35	0.17	0.47	36.41	36.72	35.5	35148600
1710538200	36.18	0.03	0.08	36.3	36.45	35.94	59013700
1710451740	36.15	-0.15	-0.41	36.74	36.92	36.15	39702700
1710365400	36.3	-0.61	-1.65	36.9	37.33	36.28	44738400
1710278940	36.91	1.14	3.19	36.35	37.23	36.16	75943600
1710192600	35.77	-0.93	-2.53	35.67	37.74	35.3	126413700
1709933400	36.7	-3.69	-9.14	35.9	37.06	35.1	230308300
1709847000	40.39	-0.45	-1.10	40.64	40.94	40.28	50199800
1709760540	40.84	0.88	2.20	40.2	40.84	40.11	45481000
1709674200	39.96	-0.12	-0.30	40.1	40.37	39.61	30293200
1709587740	40.08	-0.1	-0.25	40.27	40.75	40.02	21988000
1709328600	40.18	0.04	0.10	40.35	40.85	40.14	31239900
1709242200	40.14	-0.29	-0.72	40.59	41.24	39.85	61899800
1709155800	40.43	-2.2	-5.16	42.52	42.94	39.83	112322000
1709069400	42.63	-0.06	-0.14	42.7	42.82	42.38	27678100
1708983000	42.69	0.79	1.89	41.9	42.73	41.83	25885700
1708723800	41.9	-0.29	-0.69	42.14	42.24	41.61	43887800
1708637400	42.19	-0.32	-0.75	42.67	42.68	41.8	32162800
1708550940	42.51	0.06	0.14	42.45	42.72	42.13	20873800
1708464600	42.45	-0.45	-1.05	42.77	42.82	42.1	42375400
1708378200	42.9	0.21	0.49	42.76	42.94	42.56	12826700
1708119000	42.69	0.39	0.92	42.09	42.89	42.06	37186100
1708032600	42.3	1.31	3.20	41.01	42.3	40.85	33246200
1707946200	40.99	-0.31	-0.75	41.1	41.4	40.86	18315300
1707514200	41.3	-0.56	-1.34	42.14	42.33	41.3	30351400
1707427800	41.86	-0.34	-0.81	42.3	42.45	41.86	25589100
1707341400	42.2	0.61	1.47	41.52	42.2	41.42	30648100
1707255000	41.59	0.38	0.92	41.45	42.35	41.27	35474600
1707168600	41.21	0.18	0.44	41.01	41.68	40.93	27503000
1706909400	41.03	-0.54	-1.30	41.58	41.78	41.02	36485600
1706822940	41.57	1.12	2.77	40.78	41.88	40.67	61629200
1706736600	40.45	0.13	0.32	40.23	41.24	40.18	58491900
1706650200	40.32	-0.25	-0.62	40.17	40.74	40.05	34829000
1706563800	40.57	0.61	1.53	40	40.59	39.83	30547000
1706304600	39.96	0.68	1.73	39.1	40.09	38.91	41378200
1706218200	39.28	1.4	3.70	38.26	39.28	38.13	48655300
1706131800	37.88	-0.29	-0.76	38.29	38.54	37.77	25415300
1706045400	38.17	0.47	1.25	37.84	38.37	37.43	32498500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions