PETR3

PETROBRAS ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Petroleo Brasileiro S.A. Petrobras PETR3 Bovespa Common Stock BRPETRACNOR9 Petroleo Brasileiro S.A. Petrobras ON
  Price Change Change Percent Stock Price Last Traded
-0.36 -1.28% 27.73 17:45:00
Open Price Low Price High Price Close Price Prev Close
27.49 27.16 27.91 27.89 28.09
more quote information »

PETR3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.4829.5727.1628.7212,028,800-1.75-5.94%
1 Month28.8032.3427.1629.9115,203,712-1.07-3.72%
3 Months19.1032.3418.9426.3417,057,7528.6345.18%
6 Months23.8932.3417.7423.5317,681,6183.8416.07%
1 Year31.1033.0010.5021.8022,497,344-3.37-10.84%
3 Years19.2133.7010.5024.3014,805,1918.5244.35%
5 Years6.6033.705.7820.9113,035,95121.13320.15%

PETR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 27.73 -0.36 -1.28% 27.49 27.91 27.16 19,675,600
Jan 21 2021 28.09 -0.54 -1.89% 28.53 28.93 28.03 9,540,100
Jan 20 2021 28.63 -0.49 -1.68% 29.35 29.57 28.59 9,105,100
Jan 19 2021 29.12 0.36 1.25% 29.18 29.24 28.39 11,002,100
Jan 18 2021 28.76 -0.05 -0.17% 28.89 29.48 28.75 10,070,500
Jan 15 2021 28.81 -1.05 -3.52% 29.48 29.52 28.65 20,426,200
Jan 14 2021 29.86 0.12 0.4% 29.77 30.04 29.28 16,531,800
Jan 13 2021 29.74 -1.44 -4.62% 31.17 31.28 29.49 23,270,300
Jan 12 2021 31.18 -0.11 -0.35% 31.68 31.97 31.06 16,516,300
Jan 11 2021 31.29 -0.30 -0.95% 31.12 31.60 30.98 12,810,900
Jan 08 2021 31.59 -0.06 -0.19% 31.88 32.34 31.03 17,349,000
Jan 07 2021 31.65 0.95 3.09% 30.92 31.75 30.92 16,348,700
Jan 06 2021 30.70 0.30 0.99% 30.50 31.25 30.49 23,213,000
Jan 05 2021 30.40 0.90 3.05% 29.46 30.59 28.92 20,245,000
Jan 04 2021 29.50 0.65 2.25% 29.14 29.74 29.01 16,486,300
Dec 30 2020 28.85 0.18 0.63% 28.85 29.09 28.75 20,928,700
Dec 29 2020 28.67 0.02 0.07% 28.80 28.94 28.41 7,363,400
See More Historical Prices »
Your Recent History
BOV
PETR3
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:20210126 00:38:24