Petroleo Brasileiro S.A. Petrobras Historical Data - PETR3 | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Brazil
BOV
Petroleo Brasileiro S.A. Petrobras (PETR3)
Petroleo Brasileiro S.A. Petrobras (PETR3) Historical

Petroleo Brasileiro S.A. Petrobras (PETR3)

43.78

0.51

( 1.18% )

Updated: 13:31:11

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.48	6.00484261501	41.3	43.96	40.85	14035120	42.93393826	CS
4	6.48	17.3726541555	37.3	43.96	37.07	13236416	40.61926575	CS
12	1.18	2.76995305164	42.6	44.5	35.47	14483409	39.90899233	CS
26	4.67	11.940680133	39.11	44.5	35.06	12160725	39.28601571	CS
52	13.48	44.4884488449	30.3	44.5	25.21	13096300	36.17146303	CS
156	20.43	87.4946466809	23.35	44.5	22.46	16646547	32.49927919	CS
260	13.44	44.2979564931	30.34	44.5	10.5	17520554	28.77158893	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994200	43.25	-0.27	-0.62	43.5	43.96	43.16	13257000
1713907800	43.52	-0.29	-0.66	43.55	43.83	43.14	14930600
1713821340	43.81	1.11	2.60	42.95	43.86	42.7	12997200
1713562200	42.7	1.68	4.10	41.2	42.81	41.02	18547600
1713475800	41.02	-0.2	-0.49	41.3	41.97	40.85	10443200
1713389400	41.22	0.08	0.19	41.19	41.47	41	10604200
1713302940	41.14	0.2	0.49	40.64	41.57	40.47	10900400
1713216600	40.94	0.67	1.66	40.2	41.03	40.1	13355800
1712957400	40.27	-0.41	-1.01	41	41.43	39.97	10315000
1712870940	40.68	-0.36	-0.88	40.92	41.14	40.6	7137800
1712784540	41.04	1.21	3.04	39.7	41.06	39.7	15614600
1712698140	39.83	0.26	0.66	39.93	39.99	39.16	9064700
1712611740	39.57	0.36	0.92	38.9	39.74	38.56	11417300
1712352600	39.21	0.59	1.53	39.02	39.5	38.14	14912200
1712266140	38.62	-0.58	-1.48	39.32	40.83	38.55	35038100
1712179740	39.2	-0.42	-1.06	39.77	39.82	39.06	11536100
1712093400	39.62	1.05	2.72	38.76	39.69	38.66	12951400
1712006940	38.57	0.45	1.18	38.33	38.7	38.06	7797100
1711661400	38.12	1.09	2.94	37.3	38.33	37.07	10671600
1711574940	37.03	0.09	0.24	36.91	37.37	36.62	5055100
1711488540	36.94	-0.35	-0.94	37.3	37.44	36.8	8968800
1711402140	37.29	0.43	1.17	36.9	37.54	36.9	8008900
1711143000	36.86	0.4	1.10	36.6	36.96	36.18	8900800
1711056600	36.46	-0.93	-2.49	37.33	37.7	36.4	16363700
1710970200	37.39	0.7	1.91	36.71	37.42	36.25	13950900
1710883740	36.69	-0.21	-0.57	36.98	37.49	36.21	15110800
1710797400	36.9	0.24	0.65	36.95	37.08	35.85	13229100
1710538200	36.66	-0.05	-0.14	36.66	37	36.45	19050100
1710451740	36.71	-0.28	-0.76	37.2	37.57	36.59	16684500
1710365400	36.99	-0.49	-1.31	37.47	37.86	36.94	20257100
1710278940	37.48	1.13	3.11	37	37.75	36.79	27937300
1710192600	36.35	-0.63	-1.70	36.7	37.97	36.14	47164200
1709933400	36.98	-4.28	-10.37	36.78	37.96	35.47	81527500
1709847000	41.26	-0.24	-0.58	41.32	41.73	41.12	7828400
1709760540	41.5	0.7	1.72	41.02	41.5	40.9	19565300
1709674200	40.8	-0.25	-0.61	41.08	41.19	40.42	10137400
1709587740	41.05	-0.16	-0.39	41.31	41.84	40.88	8429000
1709328600	41.21	-0.01	-0.02	41.38	41.86	41.18	9661400
1709242200	41.22	-0.38	-0.91	41.75	42.4	40.74	18875500
1709155800	41.6	-2.37	-5.39	43.82	44.29	41.25	17368700
1709069400	43.97	-0.11	-0.25	44.38	44.38	43.71	8188500
1708983000	44.08	0.46	1.05	43.6	44.29	43.44	6699800
1708723800	43.62	-0.12	-0.27	43.67	43.73	42.98	13302200
1708637400	43.74	0.03	0.07	43.9	43.95	42.99	9570500
1708550940	43.71	0.11	0.25	43.6	44.04	43.43	7858600
1708464600	43.6	-0.89	-2.00	44.42	44.46	43.32	17427300
1708378200	44.49	0.19	0.43	44.29	44.5	44.13	3734700
1708119000	44.3	0.79	1.82	43.3	44.31	43.24	12797400
1708032600	43.51	1.2	2.84	42.37	43.51	42.04	9115100
1707946200	42.31	-0.43	-1.01	42.53	42.66	42.08	5693300
1707514200	42.74	-0.49	-1.13	43.23	43.54	42.52	11993700
1707427800	43.23	-0.15	-0.35	43.37	43.62	43.03	8013000
1707341400	43.38	0.41	0.95	42.95	43.45	42.75	11727300
1707255000	42.97	0.64	1.51	42.42	43.37	42.42	12996300
1707168600	42.33	0	0.00	42.21	42.82	42.02	11064600
1706909400	42.33	-0.63	-1.47	43	43.28	42.27	11798300
1706822940	42.96	0.8	1.90	42.6	43.79	42.28	18007300
1706736600	42.16	-0.01	-0.02	42.17	42.93	42	13596100
1706650200	42.17	-0.19	-0.45	42.19	42.74	42.12	7717800
1706563800	42.36	0.4	0.95	42.04	42.56	41.58	9031900
1706304600	41.96	0.9	2.19	40.89	42.34	40.81	10461500
1706218200	41.06	1.82	4.64	39.63	41.15	39.59	13127900

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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