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 Low Price High Price Open Price Close Price Last Traded
-0.11 -0.49% 22.53 22.48 22.76 22.55 22.64 13:54:43
more quote information »

PETR3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.1022.9821.7222.3215,185,9000.431.95%
1 Month23.0023.8320.1022.2417,399,653-0.47-2.04%
3 Months17.0923.8315.7919.7520,743,2045.4431.83%
6 Months33.0033.2310.5021.0026,975,434-10.47-31.73%
1 Year29.6133.6510.5023.4618,081,303-7.08-23.91%
3 Years13.2533.7010.5023.6612,878,4759.2870.04%
5 Years13.6433.705.6718.9812,839,0138.8965.18%

PETR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 22.63 0.28 1.25% 22.74 22.87 22.47 13,406,400
Jul 01 2020 22.35 0.02 0.09% 22.50 22.98 22.26 17,833,100
Jun 30 2020 22.33 -0.17 -0.76% 22.17 22.63 21.85 20,251,000
Jun 29 2020 22.50 0.68 3.12% 22.08 22.61 21.94 10,418,000
Jun 26 2020 21.82 -0.46 -2.06% 22.10 22.42 21.72 14,021,000
Jun 25 2020 22.28 0.38 1.74% 21.84 22.37 21.58 11,952,600
Jun 24 2020 21.90 -0.70 -3.1% 22.40 22.43 21.59 10,911,200
Jun 23 2020 22.60 0.82 3.76% 22.16 23.07 22.00 13,268,400
Jun 22 2020 21.78 -0.40 -1.8% 22.49 22.51 21.75 8,866,000
Jun 19 2020 22.18 -0.42 -1.86% 22.99 23.21 22.14 24,275,800
Jun 18 2020 22.60 0.25 1.12% 22.06 22.70 21.94 10,305,800
Jun 17 2020 22.35 0.14 0.63% 22.32 22.75 22.00 13,697,000
Jun 16 2020 22.21 0.85 3.98% 22.18 22.76 21.94 22,219,100
Jun 15 2020 21.36 0.11 0.52% 20.58 21.78 20.10 21,227,100
Jun 12 2020 21.25 -0.76 -3.45% 21.05 21.77 20.70 26,514,800
Jun 10 2020 22.01 -0.64 -2.83% 22.88 22.88 21.88 26,428,300
Jun 09 2020 22.65 -0.71 -3.04% 22.84 22.94 22.50 18,562,600
Jun 08 2020 23.36 0.51 2.23% 23.33 23.40 22.75 19,812,000
Jun 05 2020 22.85 0.59 2.65% 23.00 23.83 22.75 26,623,200
Jun 04 2020 22.26 0.16 0.72% 22.02 22.62 21.56 24,417,700
Jun 03 2020 22.10 0.15 0.68% 22.36 22.39 21.96 18,771,700
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:20200703 18:10:08