BRDT3

PETROBRAS BR ON Historical Data

BRDT3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 06 2020 22.40 0.23 1.04% 22.15 22.49 22.03 4,921,900
Aug 05 2020 22.17 0.60 2.78% 21.83 22.41 21.53 15,184,800
Aug 04 2020 21.57 -0.30 -1.37% 21.69 21.82 21.10 7,280,000
Aug 03 2020 21.87 -1.01 -4.41% 22.61 22.68 21.53 8,666,600
Jul 31 2020 22.88 -0.28 -1.21% 23.19 23.34 22.57 7,707,300
Jul 30 2020 23.16 -0.17 -0.73% 23.21 23.32 22.89 7,325,700
Jul 29 2020 23.33 0.43 1.88% 23.18 23.71 23.02 7,077,200
Jul 28 2020 22.90 -0.12 -0.52% 22.92 23.14 22.67 5,633,600
Jul 27 2020 23.02 0.01 0.04% 22.95 23.52 22.90 4,492,100
Jul 24 2020 23.01 -0.18 -0.78% 23.16 23.17 22.53 6,375,400
Jul 23 2020 23.19 -0.54 -2.28% 23.74 23.84 22.92 5,541,400
Jul 22 2020 23.73 -0.14 -0.59% 23.81 24.34 23.46 5,804,000
Jul 21 2020 23.87 0.42 1.79% 23.77 24.05 23.39 6,822,700
Jul 20 2020 23.45 -0.01 -0.04% 23.64 23.70 23.11 6,445,400
Jul 17 2020 23.46 1.09 4.87% 22.47 23.76 22.47 8,378,100
Jul 16 2020 22.37 -0.44 -1.93% 22.67 22.85 22.31 3,646,800
Jul 15 2020 22.81 0.19 0.84% 23.00 23.08 22.46 5,681,400
Jul 14 2020 22.62 0.74 3.38% 22.02 22.84 21.90 6,650,000
Jul 13 2020 21.88 -0.72 -3.19% 22.72 22.86 21.83 3,680,500
Jul 10 2020 22.60 -0.10 -0.44% 22.80 23.01 22.40 4,489,300
Jul 09 2020 22.70 -0.20 -0.87% 22.90 23.09 22.45 5,245,500
Jul 08 2020 22.90 0.60 2.69% 22.45 23.09 22.45 6,759,100
Jul 07 2020 22.30 -0.19 -0.84% 22.34 22.64 22.20 5,118,700
Jul 06 2020 22.49 0.17 0.76% 22.56 22.86 22.24 7,790,000
Jul 03 2020 22.32 0.34 1.55% 22.05 22.36 21.62 5,952,000
Jul 02 2020 21.98 0.15 0.69% 22.40 22.55 21.83 9,374,400
Jul 01 2020 21.83 0.42 1.96% 21.79 22.19 21.50 8,687,600
Jun 30 2020 21.41 0.01 0.05% 21.22 22.10 21.10 9,200,300
Jun 29 2020 21.40 0.12 0.56% 21.50 21.63 20.87 5,989,700
Jun 26 2020 21.28 -0.82 -3.71% 21.85 22.00 21.10 5,696,500
Jun 25 2020 22.10 0.68 3.17% 21.68 22.11 21.35 16,949,400
Jun 24 2020 21.42 -0.18 -0.83% 21.60 22.00 21.06 8,191,000
Jun 23 2020 21.60 -0.24 -1.1% 22.08 22.33 21.56 9,379,000
Jun 22 2020 21.84 -0.53 -2.37% 22.35 22.60 21.73 7,380,100
Jun 19 2020 22.37 -0.53 -2.31% 23.46 23.47 22.20 14,360,600
Jun 18 2020 22.90 0.36 1.6% 22.48 23.41 22.24 12,565,200
Jun 17 2020 22.54 0.34 1.53% 22.53 23.72 21.95 11,937,100
Jun 16 2020 22.20 -0.56 -2.46% 23.30 23.42 21.86 8,891,400
Jun 15 2020 22.76 0.09 0.4% 21.85 22.88 21.12 10,274,600
Jun 12 2020 22.67 0.02 0.09% 21.85 22.98 21.79 14,358,300
Jun 11 2020 22.65 0.00 +0.00% 23.85 23.85 22.38 0
Jun 10 2020 22.65 -0.75 -3.21% 23.85 23.85 22.38 7,653,000
Jun 09 2020 23.40 -0.69 -2.86% 23.10 24.14 22.61 8,739,500
Jun 08 2020 24.09 1.16 5.06% 23.38 24.67 23.35 12,578,500
Jun 05 2020 22.93 -0.49 -2.09% 24.50 24.87 22.85 9,916,700
Jun 04 2020 23.42 -0.03 -0.13% 23.50 23.93 23.20 5,639,600
Jun 03 2020 23.45 0.35 1.52% 23.40 24.14 23.10 9,433,000
Jun 02 2020 23.10 1.33 6.11% 21.81 23.11 21.75 8,872,700
Jun 01 2020 21.77 -0.12 -0.55% 21.64 22.38 21.30 7,055,800
May 29 2020 21.89 -0.06 -0.27% 21.91 22.24 21.32 15,819,100
May 28 2020 21.95 -0.25 -1.13% 22.17 22.47 21.71 6,348,600
May 27 2020 22.20 0.65 3.02% 21.56 22.39 21.17 6,727,700
May 26 2020 21.55 -0.90 -4.01% 22.80 23.10 21.33 12,510,600
May 25 2020 22.45 1.41 6.7% 20.90 22.50 20.77 8,382,800
May 22 2020 21.04 0.00 0.0% 21.04 21.04 21.04 0
May 21 2020 21.04 1.41 7.18% 19.55 21.29 19.38 9,105,600
May 20 2020 19.63 0.26 1.34% 19.40 20.45 19.32 9,396,800
May 19 2020 19.37 0.36 1.89% 18.90 19.79 18.70 6,805,200
May 18 2020 19.01 0.79 4.34% 18.95 19.19 18.61 6,211,400
May 15 2020 18.22 -0.56 -2.98% 18.45 19.18 18.09 7,412,000
May 14 2020 18.78 1.38 7.93% 17.09 18.79 16.95 10,579,600
May 13 2020 17.40 -0.20 -1.14% 17.77 18.08 17.12 6,216,100
May 12 2020 17.60 -1.20 -6.38% 18.06 18.54 17.52 6,257,300
May 11 2020 18.80 -0.20 -1.05% 18.80 18.96 18.05 2,233,600
Your Recent History
BOV
BRDT3
PETROBRAS ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200807 21:54:22