Petroleo Brasileiro S.A. Petrobras (PETR3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 38.31 | -0.08 | -0.21 | 38.47 | 38.71 | 38.26 | 16897 |
| 1718918940 | 38.39 | 0.64 | 1.70 | 37.89 | 38.69 | 37.89 | 18650 |
| 1718832540 | 37.75 | -0.08 | -0.21 | 37.88 | 37.99 | 37.51 | 11697 |
| 1718746200 | 37.83 | 1.24 | 3.39 | 36.67 | 37.86 | 36.6 | 15711 |
| 1718659800 | 36.59 | -0.01 | -0.03 | 36.62 | 36.75 | 36.24 | 19427 |
| 1718400600 | 36.6 | -0.46 | -1.24 | 37.14 | 37.15 | 36.09 | 26783 |
| 1718314200 | 37.06 | -0.48 | -1.28 | 37.58 | 37.79 | 36.72 | 20151 |
| 1718227800 | 37.54 | -1.72 | -4.38 | 38.55 | 38.56 | 37.2 | 24220 |
| 1718141400 | 39.26 | 0.05 | 0.13 | 39.44 | 39.7 | 39.1 | 17860 |
| 1718055000 | 39.21 | 0.56 | 1.45 | 38.86 | 39.69 | 38.79 | 16526 |
| 1717795800 | 38.65 | -1.28 | -3.21 | 39.61 | 39.95 | 38.59 | 24305 |
| 1717709400 | 39.93 | 0 | 0.00 | 40.01 | 40.42 | 39.93 | 13705 |
| 1717622940 | 39.93 | -0.16 | -0.40 | 40.25 | 40.39 | 39.9 | 13584 |
| 1717536600 | 40.09 | -0.14 | -0.35 | 40.07 | 40.13 | 39.28 | 16937 |
| 1717450200 | 40.23 | -0.53 | -1.30 | 40.85 | 40.94 | 40.19 | 19507 |
| 1717191000 | 40.76 | 1.15 | 2.90 | 39.62 | 41 | 39.62 | 22670 |
| 1717018140 | 39.61 | 0.3 | 0.76 | 39.36 | 39.64 | 38.94 | 16648 |
| 1716931740 | 39.31 | 0.6 | 1.55 | 38.9 | 39.67 | 38.84 | 22606 |
| 1716845340 | 38.71 | 0.44 | 1.15 | 38.38 | 38.77 | 38.38 | 13214 |
| 1716586200 | 38.27 | 0 | 0.00 | 38.55 | 38.88 | 38.27 | 16568 |
| 1716499800 | 38.27 | -0.44 | -1.14 | 38.79 | 39.25 | 38.27 | 20618 |
| 1716413340 | 38.71 | 0.41 | 1.07 | 38.38 | 39.6 | 38.23 | 25700 |
| 1716327000 | 38.3 | -0.46 | -1.19 | 38.84 | 38.99 | 38.3 | 26531 |
| 1716240600 | 38.76 | 0.17 | 0.44 | 38.63 | 39.08 | 38.53 | 35029 |
| 1715981400 | 38.59 | -0.68 | -1.73 | 39.23 | 39.28 | 38.37 | 41372 |
| 1715895000 | 39.27 | -0.81 | -2.02 | 40.02 | 40.17 | 38.83 | 48055 |
| 1715808600 | 40.08 | -2.92 | -6.79 | 39.78 | 40.34 | 38.84 | 103018 |
| 1715722200 | 43 | -1.17 | -2.65 | 43.36 | 43.48 | 42.4 | 24662 |
| 1715635800 | 44.17 | 0.04 | 0.09 | 44.13 | 44.57 | 43.9 | 11357 |
| 1715376600 | 44.13 | -0.34 | -0.76 | 44.54 | 44.78 | 43.91 | 13070 |
| 1715290140 | 44.47 | 0.62 | 1.41 | 43.61 | 44.6 | 43.37 | 17507 |
| 1715203800 | 43.85 | 0.6 | 1.39 | 42.38 | 43.92 | 42.38 | 14745 |
| 1715117400 | 43.25 | 0.96 | 2.27 | 42.38 | 43.25 | 42.24 | 13286 |
| 1715031000 | 42.29 | 0.25 | 0.59 | 42.01 | 42.59 | 41.91 | 13290 |
| 1714771800 | 42.04 | -2.37 | -5.34 | 43 | 43.24 | 41.58 | 26114 |
| 1714685400 | 44.41 | 0.21 | 0.48 | 44.4 | 44.66 | 44.02 | 19431 |
| 1714512600 | 44.2 | -0.29 | -0.65 | 44.54 | 44.58 | 43.76 | 15474 |
| 1714426200 | 44.49 | 0.74 | 1.69 | 43.65 | 44.5 | 43.57 | 14583 |
| 1714167000 | 43.75 | -0.57 | -1.29 | 43.3 | 43.93 | 43.06 | 29470 |
| 1714080540 | 44.32 | 0.94 | 2.17 | 43.27 | 44.4 | 43.17 | 17691 |
| 1713994200 | 43.38 | 0.01 | 0.02 | 43.46 | 43.94 | 43.2 | 14517 |
| 1713907800 | 43.37 | -0.48 | -1.09 | 43.7 | 43.96 | 43.1 | 17036 |
| 1713821340 | 43.85 | 1.28 | 3.01 | 42.8 | 43.85 | 42.71 | 23980 |
| 1713562200 | 42.57 | 1.55 | 3.78 | 41.05 | 42.89 | 41.03 | 21689 |
| 1713475800 | 41.02 | -0.13 | -0.32 | 41.15 | 41.95 | 40.8 | 15613 |
| 1713389400 | 41.15 | 0.04 | 0.10 | 41.2 | 41.45 | 41 | 14479 |
| 1713302940 | 41.11 | 0.4 | 0.98 | 40.36 | 41.36 | 40.2 | 17976 |
| 1713216600 | 40.71 | 0.43 | 1.07 | 40.3 | 41.03 | 40.12 | 21222 |
| 1712957400 | 40.28 | -0.4 | -0.98 | 40.69 | 41.4 | 39.98 | 15352 |
| 1712870940 | 40.68 | -0.31 | -0.76 | 41 | 41.14 | 40.56 | 15770 |
| 1712784540 | 40.99 | 1.14 | 2.86 | 39.88 | 41.06 | 39.6 | 23028 |
| 1712698140 | 39.85 | 0.32 | 0.81 | 39.6 | 39.99 | 39.17 | 16420 |
| 1712611740 | 39.53 | 0.28 | 0.71 | 39.02 | 39.72 | 38.58 | 21959 |
| 1712352600 | 39.25 | 0.56 | 1.45 | 39.12 | 39.5 | 38.18 | 22914 |
| 1712266140 | 38.69 | -0.52 | -1.33 | 39.3 | 40.82 | 38.65 | 37636 |
| 1712179740 | 39.21 | -0.41 | -1.03 | 39.62 | 39.8 | 39.06 | 14246 |
| 1712093400 | 39.62 | 0.94 | 2.43 | 38.69 | 39.69 | 38.61 | 25714 |
| 1712006940 | 38.68 | 0.44 | 1.15 | 38.35 | 38.7 | 38.07 | 18904 |
| 1711661400 | 38.24 | 1.27 | 3.44 | 37.32 | 38.3 | 37.14 | 22513 |
| 1711574940 | 36.97 | 0.08 | 0.22 | 36.94 | 37.4 | 36.66 | 14449 |
| 1711488540 | 36.89 | -0.39 | -1.05 | 37.35 | 37.41 | 36.8 | 15566 |
| 1711402140 | 37.28 | 0.48 | 1.30 | 36.87 | 37.54 | 36.86 | 18659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
