PETR3

PETROBRAS ON Historical Data

PETR3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 30.35 0.21 0.7% 30.46 31.26 30.32 25,686,900
Nov 30 2021 30.14 -0.02 -0.07% 30.00 30.28 29.56 38,459,400
Nov 29 2021 30.16 0.99 3.39% 30.01 30.52 29.41 16,259,300
Nov 26 2021 29.17 -1.33 -4.36% 29.35 29.91 28.73 30,868,900
Nov 25 2021 30.50 1.21 4.13% 29.70 30.70 29.50 13,060,500
Nov 24 2021 29.29 0.56 1.95% 28.52 29.29 28.40 50,040,000
Nov 23 2021 28.73 1.08 3.91% 27.60 28.89 27.55 19,705,200
Nov 22 2021 27.65 0.00 +0.00% 27.43 28.20 27.32 0
Nov 22 2021 27.65 0.40 1.47% 27.43 28.20 27.32 13,742,800
Nov 19 2021 27.25 -0.53 -1.91% 27.19 27.38 26.76 12,388,800
Nov 18 2021 27.78 0.14 0.51% 27.66 27.81 27.03 14,392,000
Nov 17 2021 27.64 -0.52 -1.85% 28.29 28.38 27.54 12,299,900
Nov 16 2021 28.16 0.61 2.21% 28.16 28.50 27.58 11,947,000
Nov 15 2021 27.55 0.00 +0.00% 27.22 27.59 26.92 0
Nov 12 2021 27.55 0.18 0.66% 27.22 27.59 26.92 7,873,300
Nov 11 2021 27.37 -0.01 -0.04% 27.73 27.73 27.19 8,663,900
Nov 10 2021 27.38 -0.22 -0.8% 27.40 27.88 27.12 13,328,400
Nov 09 2021 27.60 0.47 1.73% 27.11 27.92 27.11 14,269,400
Nov 08 2021 27.13 0.45 1.69% 26.58 27.59 26.56 16,186,700
Nov 05 2021 26.68 -0.02 -0.07% 26.99 27.26 26.58 17,384,000
Nov 04 2021 26.70 -0.88 -3.19% 27.65 27.80 26.54 16,277,200
Nov 03 2021 27.58 -1.12 -3.9% 28.35 28.48 27.48 20,154,800
Nov 02 2021 28.70 0.00 +0.00% 28.23 29.09 28.09 0
Nov 01 2021 28.70 0.91 3.27% 28.23 29.09 28.09 33,154,800
Oct 29 2021 27.79 -1.33 -4.57% 29.40 29.40 27.46 33,569,600
Oct 28 2021 29.12 -0.19 -0.65% 29.03 29.75 28.81 20,121,300
Oct 27 2021 29.31 0.08 0.27% 29.40 29.60 29.07 16,044,700
Oct 26 2021 29.23 -0.35 -1.18% 29.20 29.88 29.11 15,425,900
Oct 25 2021 29.58 1.68 6.02% 28.41 29.77 28.36 38,511,900
Oct 22 2021 27.90 -0.66 -2.31% 28.10 28.36 26.82 43,668,800
Oct 21 2021 28.56 -0.69 -2.36% 28.79 29.18 27.92 33,648,200
Oct 20 2021 29.25 0.21 0.72% 29.09 29.74 28.80 16,787,700
Oct 19 2021 29.04 -1.16 -3.84% 29.80 29.99 28.70 28,065,500
Oct 18 2021 30.20 0.04 0.13% 29.90 30.45 29.61 13,483,000
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 12 2021 29.77 0.00 +0.00% 30.15 30.50 29.70 0
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
Sep 17 2021 25.50 -1.33 -4.96% 26.61 26.70 25.50 31,631,800
Sep 16 2021 26.83 -0.12 -0.45% 26.87 26.94 26.24 9,941,100
Sep 15 2021 26.95 0.31 1.16% 26.75 27.30 26.62 12,408,700
Sep 14 2021 26.64 -0.24 -0.89% 26.55 26.88 26.37 12,273,100
Sep 13 2021 26.88 0.76 2.91% 26.64 27.07 26.33 8,372,600
Sep 10 2021 26.12 -0.09 -0.34% 26.65 26.75 26.03 16,834,000
Sep 09 2021 26.21 0.28 1.08% 26.18 26.54 25.08 40,202,400
Sep 08 2021 25.93 -1.37 -5.02% 27.24 27.26 25.77 26,708,300
Sep 07 2021 27.30 0.00 +0.00% 27.16 27.58 27.03 0
Sep 06 2021 27.30 0.19 0.7% 27.16 27.58 27.03 7,337,600
Sep 03 2021 27.11 -0.18 -0.66% 27.37 27.47 26.98 34,113,300
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:20211202 06:15:49