PETR3

PETROBRAS ON Historical Data

Company Name Stock Ticker Symbol Market Type
Petroleo Brasileiro S.A. Petrobras PETR3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.37 -4.74% 27.51 17:45:00
Open Price Low Price High Price Close Price Prev Close
28.80 27.36 28.97 27.54 28.88
more quote information »

PETR3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.4230.5727.3629.2113,201,220-2.91-9.57%
1 Month26.5731.4926.4528.6013,160,6380.943.54%
3 Months29.3132.0223.6128.2118,209,403-1.80-6.14%
6 Months36.4942.0823.6132.7820,968,845-8.98-24.61%
1 Year36.6142.0823.6133.4518,951,788-9.10-24.86%
3 Years30.3642.0810.5027.1021,177,247-2.85-9.39%
5 Years21.7542.0810.5027.1317,101,0405.7626.48%

PETR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 02 2023 27.51 -1.37 -4.74% 28.80 28.97 27.36 17,308,900
Feb 01 2023 28.88 -0.58 -1.97% 29.46 29.87 28.59 13,730,800
Jan 31 2023 29.46 0.47 1.62% 28.99 29.54 28.73 13,732,300
Jan 30 2023 28.99 0.09 0.31% 29.24 29.32 28.66 8,885,900
Jan 27 2023 28.90 -0.67 -2.27% 29.58 29.59 28.70 11,009,000
Jan 26 2023 29.57 -0.85 -2.79% 30.42 30.57 28.92 18,648,100
Jan 25 2023 30.42 0.32 1.06% 29.40 30.47 29.36 13,845,800
Jan 24 2023 30.10 -0.42 -1.38% 30.78 31.49 30.07 10,073,100
Jan 23 2023 30.52 0.69 2.31% 29.88 31.22 29.65 12,311,000
Jan 20 2023 29.83 0.33 1.12% 29.45 29.94 28.89 14,048,700
Jan 19 2023 29.50 0.97 3.4% 28.35 29.54 28.31 13,175,800
Jan 18 2023 28.53 -0.37 -1.28% 29.29 29.48 28.40 13,955,300
Jan 17 2023 28.90 1.90 7.04% 27.15 28.92 27.15 21,291,000
Jan 16 2023 27.00 -0.69 -2.49% 27.47 27.64 26.75 8,501,500
Jan 13 2023 27.69 -0.06 -0.22% 27.55 27.86 27.35 7,763,200
Jan 12 2023 27.75 0.15 0.54% 27.69 27.83 27.21 13,092,100
Jan 11 2023 27.60 0.35 1.28% 27.25 27.83 27.19 9,587,400
Jan 10 2023 27.25 0.16 0.59% 27.07 27.29 26.47 8,949,300
Jan 09 2023 27.09 0.18 0.67% 26.84 27.31 26.60 12,703,400
Jan 06 2023 26.91 -0.17 -0.63% 27.15 27.73 26.82 14,109,900
Jan 05 2023 27.08 0.85 3.24% 26.57 27.34 26.45 20,367,800
Jan 04 2023 26.23 0.43 1.67% 25.74 26.90 25.30 24,517,300
Jan 03 2023 25.80 -0.37 -1.41% 26.36 26.55 25.48 28,657,500
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.

Log in to ADVFN
Register Now

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

P: V: D:20230203 01:30:36