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

Get Started

Home
Investing
Miscellaneous
BOV
Petroleo Brasileiro S.A. Petrobras (PETR3F)
Petroleo Brasileiro S.A. Petrobras (PETR3F) Historical

PETR3F Petroleo Brasileiro S.A. Petrobras

37.83

1.18 (3.22%)

Jun 18 2024 - Closed

Delayed by 15 minutes

PETR3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	37.83	1.24	3.39%	36.67	37.86	36.60	15,711
Jun 17 2024	36.59	-0.01	-0.03%	36.62	36.75	36.24	19,427
Jun 14 2024	36.60	-0.46	-1.24%	37.14	37.15	36.09	26,783
Jun 13 2024	37.06	-0.48	-1.28%	37.58	37.79	36.72	20,151
Jun 12 2024	37.54	-1.72	-4.38%	38.55	38.56	37.20	24,220
Jun 11 2024	39.26	0.05	0.13%	39.44	39.70	39.10	17,860
Jun 10 2024	39.21	0.56	1.45%	38.86	39.69	38.79	16,526
Jun 07 2024	38.65	-1.28	-3.21%	39.61	39.95	38.59	24,305
Jun 06 2024	39.93	0.00	0.00%	40.01	40.42	39.93	13,705
Jun 05 2024	39.93	-0.16	-0.40%	40.25	40.39	39.90	13,584
Jun 04 2024	40.09	-0.14	-0.35%	40.07	40.13	39.28	16,937
Jun 03 2024	40.23	-0.53	-1.30%	40.85	40.94	40.19	19,507
May 31 2024	40.76	1.15	2.90%	39.62	41.00	39.62	22,670
May 29 2024	39.61	0.30	0.76%	39.36	39.64	38.94	16,648
May 28 2024	39.31	0.60	1.55%	38.90	39.67	38.84	22,606
May 27 2024	38.71	0.44	1.15%	38.38	38.77	38.38	13,214
May 24 2024	38.27	0.00	0.00%	38.55	38.88	38.27	16,568
May 23 2024	38.27	-0.44	-1.14%	38.79	39.25	38.27	20,618
May 22 2024	38.71	0.41	1.07%	38.38	39.60	38.23	25,700
May 21 2024	38.30	-0.46	-1.19%	38.84	38.99	38.30	26,531
May 20 2024	38.76	0.17	0.44%	38.63	39.08	38.53	35,029
May 17 2024	38.59	-0.68	-1.73%	39.23	39.28	38.37	41,372
May 16 2024	39.27	-0.81	-2.02%	40.02	40.17	38.83	48,055
May 15 2024	40.08	-2.92	-6.79%	39.78	40.34	38.84	103,018
May 14 2024	43.00	-1.17	-2.65%	43.36	43.48	42.40	24,662
May 13 2024	44.17	0.04	0.09%	44.13	44.57	43.90	11,357
May 10 2024	44.13	-0.34	-0.76%	44.54	44.78	43.91	13,070
May 09 2024	44.47	0.62	1.41%	43.61	44.60	43.37	17,507
May 08 2024	43.85	0.60	1.39%	42.38	43.92	42.38	14,745
May 07 2024	43.25	0.96	2.27%	42.38	43.25	42.24	13,286
May 06 2024	42.29	0.25	0.59%	42.01	42.59	41.91	13,290
May 03 2024	42.04	-2.37	-5.34%	43.00	43.24	41.58	26,114
May 02 2024	44.41	0.21	0.48%	44.40	44.66	44.02	19,431
Apr 30 2024	44.20	-0.29	-0.65%	44.54	44.58	43.76	15,474
Apr 29 2024	44.49	0.74	1.69%	43.65	44.50	43.57	14,583
Apr 26 2024	43.75	-0.57	-1.29%	43.30	43.93	43.06	29,470
Apr 25 2024	44.32	0.94	2.17%	43.27	44.40	43.17	17,691
Apr 24 2024	43.38	0.01	0.02%	43.46	43.94	43.20	14,517
Apr 23 2024	43.37	-0.48	-1.09%	43.70	43.96	43.10	17,036
Apr 22 2024	43.85	1.28	3.01%	42.80	43.85	42.71	23,980
Apr 19 2024	42.57	1.55	3.78%	41.05	42.89	41.03	21,689
Apr 18 2024	41.02	-0.13	-0.32%	41.15	41.95	40.80	15,613
Apr 17 2024	41.15	0.04	0.10%	41.20	41.45	41.00	14,479
Apr 16 2024	41.11	0.40	0.98%	40.36	41.36	40.20	17,976
Apr 15 2024	40.71	0.43	1.07%	40.30	41.03	40.12	21,222
Apr 12 2024	40.28	-0.40	-0.98%	40.69	41.40	39.98	15,352
Apr 11 2024	40.68	-0.31	-0.76%	41.00	41.14	40.56	15,770
Apr 10 2024	40.99	1.14	2.86%	39.88	41.06	39.60	23,028
Apr 09 2024	39.85	0.32	0.81%	39.60	39.99	39.17	16,420
Apr 08 2024	39.53	0.28	0.71%	39.02	39.72	38.58	21,959
Apr 05 2024	39.25	0.56	1.45%	39.12	39.50	38.18	22,914
Apr 04 2024	38.69	-0.52	-1.33%	39.30	40.82	38.65	37,636
Apr 03 2024	39.21	-0.41	-1.03%	39.62	39.80	39.06	14,246
Apr 02 2024	39.62	0.94	2.43%	38.69	39.69	38.61	25,714
Apr 01 2024	38.68	0.44	1.15%	38.35	38.70	38.07	18,904
Mar 28 2024	38.24	1.27	3.44%	37.32	38.30	37.14	22,513
Mar 27 2024	36.97	0.08	0.22%	36.94	37.40	36.66	14,449
Mar 26 2024	36.89	-0.39	-1.05%	37.35	37.41	36.80	15,566
Mar 25 2024	37.28	0.48	1.30%	36.87	37.54	36.86	18,659
Mar 22 2024	36.80	0.31	0.85%	36.80	36.96	36.20	18,147
Mar 21 2024	36.49	-0.91	-2.43%	37.39	37.69	36.42	19,354

Delayed Upgrade Clock