PETR4

PETROBRAS PN Historical Data

Company Name Stock Ticker Symbol Market Type
Petroleo Brasileiro S.A. Petrobras PETR4 Bovespa Preference Share
  Price Change Change Percent Stock Price Last Traded
0.14 0.56% 24.93 08:56:39
Open Price Low Price High Price Close Price Prev Close
24.87 24.75 25.00 24.79
more quote information »

PETR4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.8526.4824.4225.2461,135,000-0.92-3.56%
1 Month23.5027.6023.2525.4161,831,8191.436.09%
3 Months27.2628.1820.7724.7179,580,995-2.33-8.55%
6 Months35.1438.3920.7728.9590,043,402-10.21-29.06%
1 Year32.5538.3920.7730.1582,090,274-7.62-23.41%
3 Years28.7038.3910.8526.0879,573,590-3.77-13.14%
5 Years18.6638.3910.8525.5371,667,4546.2733.6%

PETR4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 24.79 0.27 1.1% 24.54 25.38 24.42 70,770,700
Feb 02 2023 24.52 -1.19 -4.63% 25.51 25.81 24.42 83,823,000
Feb 01 2023 25.71 -0.36 -1.38% 26.07 26.48 25.45 56,349,200
Jan 31 2023 26.07 0.32 1.24% 25.63 26.21 25.52 54,048,900
Jan 30 2023 25.75 0.13 0.51% 25.85 26.07 25.51 40,683,200
Jan 27 2023 25.62 -0.58 -2.21% 26.18 26.23 25.44 47,681,900
Jan 26 2023 26.20 -0.74 -2.75% 27.09 27.20 25.80 74,244,800
Jan 25 2023 26.94 0.34 1.28% 26.55 27.08 26.01 51,832,900
Jan 24 2023 26.60 -0.19 -0.71% 27.47 27.53 26.37 65,794,000
Jan 23 2023 26.79 0.42 1.59% 26.27 27.60 26.13 87,678,100
Jan 20 2023 26.37 0.54 2.09% 25.89 26.60 25.42 113,606,800
Jan 19 2023 25.83 0.76 3.03% 25.00 25.95 24.79 77,981,000
Jan 18 2023 25.07 -0.45 -1.76% 25.84 26.03 25.00 69,692,900
Jan 17 2023 25.52 1.48 6.16% 24.11 25.62 24.11 91,797,500
Jan 16 2023 24.04 -0.53 -2.16% 24.41 24.50 23.83 31,973,700
Jan 13 2023 24.57 -0.06 -0.24% 24.44 24.66 24.25 40,002,700
Jan 12 2023 24.63 0.35 1.44% 24.29 24.65 24.11 58,130,000
Jan 11 2023 24.28 0.19 0.79% 24.15 24.62 24.05 53,536,500
Jan 10 2023 24.09 0.22 0.92% 23.95 24.11 23.37 52,741,100
Jan 09 2023 23.87 0.13 0.55% 23.50 24.00 23.25 46,385,200
Jan 06 2023 23.74 -0.14 -0.59% 23.94 24.32 23.55 51,851,500
See More Historical Prices »
Your Recent History
BOV
PETR4
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:20230206 14:11:50