1. Home
  2. Investing
  3. Stocks
  4. Brazil
  5. BOV
  6. Petroleo Brasileiro S.A. Petrobras (PETR3)

  7. Petroleo Brasileiro S.A. Petrobras (PETR3) Historical

PETR3

Petroleo Brasileiro S.A. Petrobras
26.06
0.40 (1.56%)
Upgrade to Real-Time

PETR3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2023 26.06 0.44 1.72% 26.00 26.17 25.61 10,060,300
Mar 24 2023 25.62 0.32 1.26% 25.57 25.94 25.25 11,453,800
Mar 23 2023 25.30 -0.75 -2.88% 26.18 26.55 25.30 16,168,700
Mar 22 2023 26.05 -0.34 -1.29% 26.32 26.45 25.95 7,281,600
Mar 21 2023 26.39 0.76 2.97% 25.94 26.55 25.93 7,594,600
Mar 20 2023 25.63 -0.85 -3.21% 26.50 26.65 25.63 11,082,300
Mar 17 2023 26.48 0.18 0.68% 26.00 26.50 25.70 25,221,400
Mar 16 2023 26.30 0.00 +0.00% 26.37 26.53 25.97 0
Mar 16 2023 26.30 -0.20 -0.75% 26.37 26.53 25.97 9,908,600
Mar 15 2023 26.50 -0.53 -1.96% 26.60 26.69 25.70 19,438,100
Mar 14 2023 27.03 -0.49 -1.78% 27.63 28.07 26.86 9,452,600
Mar 13 2023 27.52 0.00 +0.00% 27.94 28.09 27.36 0
Mar 13 2023 27.52 -0.88 -3.1% 27.94 28.09 27.36 10,179,200
Mar 10 2023 28.40 -0.20 -0.7% 28.29 28.93 28.23 13,388,000
Mar 09 2023 28.60 -0.36 -1.24% 28.83 29.74 28.55 14,771,700
Mar 08 2023 28.96 0.00 +0.00% 28.59 29.38 28.50 0
Mar 08 2023 28.96 0.44 1.54% 28.59 29.38 28.50 16,672,600
Mar 07 2023 28.52 -0.89 -3.03% 29.11 29.24 28.25 11,875,100
Mar 06 2023 29.41 0.43 1.48% 29.00 29.47 28.74 12,267,300
Mar 03 2023 28.98 1.02 3.65% 27.95 29.03 27.77 14,009,500
Mar 02 2023 27.96 -0.79 -2.75% 28.94 29.18 27.78 16,485,500
Mar 01 2023 28.75 0.00 0.0% 28.80 28.87 27.38 25,407,100
Feb 28 2023 28.75 -1.32 -4.39% 30.04 30.72 28.75 28,691,200
Feb 27 2023 30.07 0.49 1.66% 29.44 30.42 29.36 16,604,500
Feb 24 2023 29.58 -0.45 -1.5% 30.03 30.17 29.47 14,924,500
Feb 23 2023 30.03 1.08 3.73% 28.95 30.32 28.95 15,815,200
Feb 22 2023 28.95 -0.74 -2.49% 29.09 29.43 28.95 9,615,800
Feb 21 2023 29.69 0.00 +0.00% 30.12 30.13 29.69 0
Feb 20 2023 29.69 0.00 +0.00% 30.12 30.13 29.69 0
Feb 17 2023 29.69 -0.46 -1.53% 30.12 30.13 29.69 9,956,300
Feb 16 2023 30.15 -0.03 -0.1% 30.00 30.48 30.00 10,013,900
Feb 15 2023 30.18 0.13 0.43% 29.83 30.40 29.71 13,372,000
Feb 14 2023 30.05 0.00 +0.00% 30.23 30.44 29.98 0
Feb 14 2023 30.05 -0.18 -0.6% 30.23 30.44 29.98 9,956,000
Feb 13 2023 30.23 0.15 0.5% 30.00 30.35 29.62 11,668,100
Feb 10 2023 30.08 0.80 2.73% 29.27 30.25 29.27 22,158,500
Feb 09 2023 29.28 0.00 0.0% 29.26 29.56 29.08 11,087,500
Feb 08 2023 29.28 0.58 2.02% 28.91 29.35 28.73 7,466,400
Feb 07 2023 28.70 -0.15 -0.52% 28.95 29.25 28.42 9,641,500
Feb 06 2023 28.85 1.01 3.63% 27.85 29.02 27.85 9,973,700
Feb 03 2023 27.84 0.33 1.2% 27.50 28.43 27.39 13,867,500
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 0.00 +0.00% 27.07 27.29 26.47 0
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
Jan 02 2023 26.17 -1.87 -6.67% 26.85 27.30 25.96 14,365,400
Dec 30 2022 28.04 0.00 +0.00% 28.68 28.73 27.98 0
Dec 29 2022 28.04 -0.46 -1.61% 28.68 28.73 27.98 31,388,400
Dec 28 2022 28.50 -0.16 -0.56% 28.69 29.00 28.37 9,698,400
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:20230328 04:43:03