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
Petroleo Brasileiro S.A. Petrobras PETR3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -0.33% 30.15 20:00:00
Open Price Low Price High Price Close Price Prev Close
30.21 30.00 30.38 30.17 30.25
more quote information »

PETR3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.4530.8929.3830.0216,132,7250.702.38%
1 Month26.6130.8924.5028.0916,995,8113.5413.3%
3 Months27.9030.8924.5027.9016,755,2002.258.06%
6 Months23.5130.8922.4327.1818,419,9096.6428.24%
1 Year19.6532.3417.7425.6020,879,33310.5053.44%
3 Years28.8033.7010.5025.0217,368,8771.354.69%
5 Years17.9033.7010.5023.3614,335,79312.2568.44%

PETR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 30.16 -0.05 -0.17% 30.21 30.38 30.00 10,680,700
Oct 14 2021 30.21 -0.08 -0.26% 30.38 30.89 30.04 15,788,700
Oct 13 2021 30.29 0.52 1.75% 29.65 30.48 29.54 17,106,000
Oct 11 2021 29.77 -0.03 -0.1% 30.15 30.50 29.70 14,589,800
Oct 08 2021 29.80 0.60 2.05% 29.45 30.23 29.38 17,046,400
Oct 07 2021 29.20 0.06 0.21% 29.11 29.50 28.77 11,483,000
Oct 06 2021 29.14 -0.78 -2.61% 29.57 29.75 29.00 14,882,500
Oct 05 2021 29.92 0.54 1.84% 29.50 30.13 29.49 15,245,000
Oct 04 2021 29.38 0.63 2.19% 28.41 29.44 28.38 20,140,500
Oct 01 2021 28.75 0.73 2.61% 27.99 28.77 27.89 10,520,700
Sep 30 2021 28.02 -0.12 -0.43% 28.33 28.42 27.89 19,158,700
Sep 29 2021 28.14 0.42 1.52% 28.01 28.39 27.55 27,502,700
Sep 28 2021 27.72 -0.23 -0.82% 27.94 28.83 27.61 16,647,400
Sep 27 2021 27.95 0.32 1.16% 27.69 28.38 27.35 19,484,500
Sep 24 2021 27.63 0.12 0.44% 27.35 27.84 27.15 12,837,300
Sep 23 2021 27.51 1.01 3.81% 26.46 27.56 26.46 14,603,700
Sep 22 2021 26.50 0.95 3.72% 25.94 26.74 25.94 12,531,800
Sep 21 2021 25.55 0.35 1.39% 25.48 25.84 25.16 11,755,800
Sep 20 2021 25.20 -0.30 -1.18% 24.84 25.25 24.50 19,964,100
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:20211018 11:23:53