Petroleo Brasileiro S.A. Petrobras (PETR3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -1.07931726908 | 39.84 | 40.02 | 38.52 | 9094167 | 39.37139624 | CS |
| 4 | -3.1 | -7.29240178781 | 42.51 | 44 | 38.52 | 10682428 | 41.25045349 | CS |
| 12 | -2.19 | -5.26442307692 | 41.6 | 44 | 37.62 | 9109602 | 40.78407039 | CS |
| 26 | -1.11 | -2.73938795656 | 40.52 | 44 | 37.35 | 9124978 | 40.8437424 | CS |
| 52 | 0.41 | 1.05128205128 | 39 | 44.77 | 35.47 | 10834465 | 40.34051055 | CS |
| 156 | 8.46 | 27.3344103393 | 30.95 | 44.77 | 23.61 | 14623150 | 35.00567053 | CS |
| 260 | 7.03 | 21.7109326745 | 32.38 | 44.77 | 10.5 | 17488965 | 29.57088736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735594200 | 39.41 | 0.57 | 1.47 | 39.02 | 39.63 | 39.02 | 7914800 |
| 1735334940 | 38.84 | -0.44 | -1.12 | 39.36 | 39.36 | 38.83 | 9593900 |
| 1735248540 | 39.28 | -0.74 | -1.85 | 38.8 | 39.28 | 38.52 | 8614500 |
| 1734989340 | 40.02 | 0.3 | 0.76 | 39.84 | 40.02 | 39.51 | 9074100 |
| 1734730200 | 39.72 | -0.29 | -0.72 | 40.09 | 40.16 | 39.58 | 21312700 |
| 1734643800 | 40.01 | -0.37 | -0.92 | 40.7 | 40.99 | 39.56 | 13522100 |
| 1734557400 | 40.38 | -0.92 | -2.23 | 41.15 | 41.41 | 40.2 | 18052600 |
| 1734470940 | 41.3 | 0.63 | 1.55 | 40.82 | 41.55 | 40.82 | 15439900 |
| 1734384540 | 40.67 | -0.4 | -0.97 | 41.12 | 41.26 | 40.59 | 7761300 |
| 1734125340 | 41.07 | -0.2 | -0.48 | 41.67 | 41.7 | 40.6 | 7936900 |
| 1734039000 | 41.27 | -2.63 | -5.99 | 41.95 | 42.2 | 41.11 | 10503200 |
| 1733952540 | 43.9 | 0.31 | 0.71 | 43.64 | 44 | 43.04 | 13170400 |
| 1733866140 | 43.59 | 0.37 | 0.86 | 43.4 | 43.77 | 43.26 | 6150700 |
| 1733779740 | 43.22 | 1.11 | 2.64 | 42.45 | 43.33 | 42.36 | 7898700 |
| 1733520600 | 42.11 | -0.89 | -2.07 | 42.64 | 42.84 | 41.96 | 10903600 |
| 1733434200 | 43 | 0.63 | 1.49 | 42.6 | 43.17 | 42.4 | 7170000 |
| 1733347800 | 42.37 | -0.41 | -0.96 | 42.71 | 43.39 | 42.19 | 8402200 |
| 1733261340 | 42.78 | 0.05 | 0.12 | 42.83 | 43.07 | 42.45 | 7008600 |
| 1733174940 | 42.73 | 0.11 | 0.26 | 42.51 | 43.08 | 42.39 | 9768300 |
| 1732915740 | 42.62 | 0.87 | 2.08 | 41.75 | 42.98 | 41.75 | 16837500 |
| 1732829400 | 41.75 | -0.71 | -1.67 | 42.27 | 42.77 | 41.62 | 5203000 |
| 1732743000 | 42.46 | -0.14 | -0.33 | 42.61 | 42.88 | 42.22 | 7842500 |
| 1732656600 | 42.6 | -0.22 | -0.51 | 42.97 | 43.1 | 42.47 | 7271100 |
| 1732570140 | 42.82 | -0.42 | -0.97 | 43.12 | 43.69 | 42.65 | 13020900 |
| 1732310940 | 43.24 | 2.15 | 5.23 | 41.87 | 43.78 | 41.77 | 19299300 |
| 1732224600 | 41.09 | 0.07 | 0.17 | 41.13 | 41.53 | 40.77 | 9886900 |
| 1732051800 | 41.02 | -0.53 | -1.28 | 41.43 | 41.7 | 40.88 | 5127800 |
| 1731965340 | 41.55 | 1.04 | 2.57 | 40.51 | 41.63 | 40.5 | 10094100 |
| 1731619800 | 40.51 | 0.58 | 1.45 | 39.82 | 40.67 | 39.82 | 9511400 |
| 1731533400 | 39.93 | 0.41 | 1.04 | 39.56 | 40.14 | 39.26 | 10346100 |
| 1731446940 | 39.52 | 0.38 | 0.97 | 39.15 | 39.88 | 39.12 | 8009500 |
| 1731360540 | 39.14 | 0.06 | 0.15 | 38.8 | 39.28 | 38.6 | 6025500 |
| 1731101400 | 39.08 | 0.7 | 1.82 | 38.5 | 39.33 | 38.46 | 13214700 |
| 1731014940 | 38.38 | 0.27 | 0.71 | 38.01 | 38.82 | 38 | 11429700 |
| 1730928600 | 38.11 | -0.04 | -0.10 | 37.83 | 38.24 | 37.62 | 7658400 |
| 1730842200 | 38.15 | -0.19 | -0.50 | 38.35 | 38.46 | 37.74 | 7774600 |
| 1730755800 | 38.34 | 0.09 | 0.24 | 38.8 | 38.92 | 38.23 | 6140100 |
| 1730496600 | 38.25 | -0.75 | -1.92 | 39.24 | 39.31 | 38.24 | 8791400 |
| 1730410200 | 39 | 0.12 | 0.31 | 38.85 | 39.12 | 38.61 | 11100000 |
| 1730323800 | 38.88 | -0.34 | -0.87 | 39.31 | 39.58 | 38.85 | 7547000 |
| 1730237340 | 39.22 | -0.13 | -0.33 | 39.52 | 39.6 | 39.11 | 4780400 |
| 1730151000 | 39.35 | -0.19 | -0.48 | 38.68 | 39.38 | 38.47 | 5786800 |
| 1729891800 | 39.54 | 0.55 | 1.41 | 39.01 | 39.62 | 38.99 | 7829100 |
| 1729805400 | 38.99 | 0.18 | 0.46 | 39 | 39.12 | 38.72 | 7257300 |
| 1729719000 | 38.81 | -0.75 | -1.90 | 39.13 | 39.37 | 38.81 | 5045700 |
| 1729632600 | 39.56 | -0.11 | -0.28 | 39.55 | 39.86 | 39.32 | 5600900 |
| 1729546140 | 39.67 | -0.68 | -1.69 | 40.74 | 40.74 | 39.63 | 5816200 |
| 1729287000 | 40.35 | -0.23 | -0.57 | 40.7 | 40.79 | 40.09 | 5813200 |
| 1729200540 | 40.58 | -0.13 | -0.32 | 40.58 | 40.69 | 40.36 | 5125400 |
| 1729114140 | 40.71 | -0.16 | -0.39 | 41.05 | 41.25 | 40.71 | 18674700 |
| 1729027740 | 40.87 | -0.48 | -1.16 | 40.87 | 41.08 | 40.62 | 6831900 |
| 1728941340 | 41.35 | -0.13 | -0.31 | 41.24 | 41.6 | 41.13 | 5500800 |
| 1728682200 | 41.48 | -0.04 | -0.10 | 41.39 | 41.55 | 41.22 | 4513400 |
| 1728595740 | 41.52 | 0.72 | 1.76 | 41.15 | 41.63 | 41.15 | 5124600 |
| 1728509400 | 40.8 | -0.43 | -1.04 | 40.95 | 41.1 | 40.67 | 7447300 |
| 1728422940 | 41.23 | -0.8 | -1.90 | 41.35 | 41.54 | 40.75 | 7570000 |
| 1728336600 | 42.03 | 0.76 | 1.84 | 41.6 | 42.06 | 41.4 | 7004800 |
| 1728077400 | 41.27 | -0.11 | -0.27 | 41.45 | 41.58 | 41.06 | 5845200 |
| 1727991000 | 41.38 | 0.66 | 1.62 | 40.65 | 41.49 | 40.49 | 8534400 |
| 1727904540 | 40.72 | 0.32 | 0.79 | 40.91 | 41.36 | 40.62 | 6218400 |
| 1727818200 | 40.4 | 1.23 | 3.14 | 39.24 | 40.7 | 38.96 | 11902500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
