Petroleo Brasileiro S.A. Petrobras (PETR4)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -4.96277915633 | 40.3 | 40.76 | 37.83 | 30309920 | 39.20988377 | PR |
| 4 | 0.2 | 0.524934383202 | 38.1 | 40.76 | 37.55 | 34390279 | 39.09407374 | PR |
| 12 | 1.07 | 2.87402632286 | 37.23 | 40.76 | 35.03 | 31773988 | 37.53012385 | PR |
| 26 | 3.89 | 11.3048532403 | 34.41 | 40.76 | 34.27 | 32165359 | 37.56951671 | PR |
| 52 | 2.55 | 7.13286713287 | 35.75 | 42.94 | 34.15 | 36664662 | 38.19943983 | PR |
| 156 | 8.98 | 30.6275579809 | 29.32 | 42.94 | 20.77 | 58921886 | 31.67281276 | PR |
| 260 | 8.66 | 29.2172739541 | 29.64 | 42.94 | 10.85 | 66132146 | 27.99784829 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 38.3 | 0.36 | 0.95 | 37.94 | 38.49 | 37.83 | 39617200 |
| 1734384540 | 37.94 | -0.16 | -0.42 | 38.19 | 38.26 | 37.83 | 21349400 |
| 1734125340 | 38.1 | -0.24 | -0.63 | 38.6 | 38.73 | 37.92 | 23151200 |
| 1734039000 | 38.34 | -2.25 | -5.54 | 38.72 | 38.89 | 38.12 | 38310500 |
| 1733952540 | 40.59 | 0.4 | 1.00 | 40.35 | 40.76 | 39.95 | 46900900 |
| 1733866140 | 40.19 | 0.15 | 0.37 | 40.3 | 40.43 | 40.11 | 21837600 |
| 1733779740 | 40.04 | 1.01 | 2.59 | 39.38 | 40.17 | 39.36 | 28547300 |
| 1733520600 | 39.03 | -0.61 | -1.54 | 39.64 | 39.7 | 38.96 | 31004900 |
| 1733434200 | 39.64 | 0.39 | 0.99 | 39.39 | 39.81 | 39.21 | 25214200 |
| 1733347800 | 39.25 | -0.25 | -0.63 | 39.5 | 39.86 | 38.98 | 31584400 |
| 1733261340 | 39.5 | 0.35 | 0.89 | 39.4 | 39.5 | 39.08 | 22536200 |
| 1733174940 | 39.15 | 0.25 | 0.64 | 38.9 | 39.4 | 38.77 | 31711800 |
| 1732915740 | 38.9 | 0.31 | 0.80 | 38.5 | 39.22 | 38.41 | 43990100 |
| 1732829400 | 38.59 | -0.4 | -1.03 | 38.81 | 39.3 | 38.38 | 33113500 |
| 1732743000 | 38.99 | -0.14 | -0.36 | 39.2 | 39.36 | 38.75 | 30600700 |
| 1732656600 | 39.13 | -0.05 | -0.13 | 39.36 | 39.51 | 39.06 | 35188200 |
| 1732570140 | 39.18 | -0.24 | -0.61 | 39.38 | 39.86 | 39.15 | 41119500 |
| 1732310940 | 39.42 | 1.51 | 3.98 | 38.71 | 39.83 | 38.47 | 85203800 |
| 1732224600 | 37.91 | 0.11 | 0.29 | 37.97 | 38.13 | 37.55 | 36048400 |
| 1732051800 | 37.8 | -0.4 | -1.05 | 38.1 | 38.3 | 37.65 | 26002700 |
| 1731965340 | 38.2 | 0.93 | 2.50 | 37.2 | 38.3 | 37.2 | 39004100 |
| 1731619800 | 37.27 | 0.39 | 1.06 | 36.92 | 37.33 | 36.86 | 30060900 |
| 1731533400 | 36.88 | -0.05 | -0.14 | 36.95 | 37.07 | 36.53 | 34090000 |
| 1731446940 | 36.93 | 0.68 | 1.88 | 36.36 | 37.11 | 36.34 | 39412300 |
| 1731360540 | 36.25 | 0.07 | 0.19 | 35.99 | 36.42 | 35.9 | 21413600 |
| 1731101400 | 36.18 | 0.67 | 1.89 | 35.85 | 36.32 | 35.54 | 49792700 |
| 1731014940 | 35.51 | 0.11 | 0.31 | 35.49 | 35.89 | 35.27 | 34081200 |
| 1730928600 | 35.4 | 0.01 | 0.03 | 35.05 | 35.46 | 35.04 | 28440800 |
| 1730842200 | 35.39 | -0.11 | -0.31 | 35.5 | 35.6 | 35.03 | 23990600 |
| 1730755800 | 35.5 | 0.09 | 0.25 | 35.9 | 35.95 | 35.38 | 24003600 |
| 1730496600 | 35.41 | -0.43 | -1.20 | 36.2 | 36.37 | 35.3 | 30495800 |
| 1730410200 | 35.84 | 0.03 | 0.08 | 35.87 | 36.05 | 35.63 | 25500400 |
| 1730323800 | 35.81 | -0.19 | -0.53 | 36.12 | 36.37 | 35.8 | 25930300 |
| 1730237340 | 36 | -0.12 | -0.33 | 36.33 | 36.42 | 35.8 | 25988500 |
| 1730151000 | 36.12 | -0.05 | -0.14 | 35.49 | 36.13 | 35.34 | 27444800 |
| 1729891800 | 36.17 | 0.26 | 0.72 | 35.96 | 36.49 | 35.85 | 32550800 |
| 1729805400 | 35.91 | 0.22 | 0.62 | 35.85 | 36.03 | 35.56 | 22986800 |
| 1729719000 | 35.69 | -0.42 | -1.16 | 35.91 | 35.94 | 35.57 | 30693000 |
| 1729632600 | 36.11 | -0.13 | -0.36 | 36.2 | 36.3 | 35.99 | 29042000 |
| 1729546140 | 36.24 | -0.45 | -1.23 | 37 | 37.05 | 36.2 | 28153300 |
| 1729287000 | 36.69 | -0.24 | -0.65 | 36.98 | 37.07 | 36.41 | 31933900 |
| 1729200540 | 36.93 | -0.28 | -0.75 | 37.21 | 37.21 | 36.69 | 22007500 |
| 1729114140 | 37.21 | -0.11 | -0.29 | 37.55 | 37.58 | 37.19 | 22910700 |
| 1729027740 | 37.32 | -0.33 | -0.88 | 37.21 | 37.41 | 37.06 | 28089100 |
| 1728941340 | 37.65 | 0.03 | 0.08 | 37.47 | 37.9 | 37.35 | 21893700 |
| 1728682200 | 37.62 | -0.06 | -0.16 | 37.6 | 37.65 | 37.32 | 16334400 |
| 1728595740 | 37.68 | 0.48 | 1.29 | 37.4 | 37.74 | 37.32 | 20501400 |
| 1728509400 | 37.2 | -0.4 | -1.06 | 37.37 | 37.52 | 37.01 | 30625800 |
| 1728422940 | 37.6 | -0.79 | -2.06 | 37.8 | 37.87 | 37.31 | 33969300 |
| 1728336600 | 38.39 | 0.54 | 1.43 | 38.04 | 38.4 | 37.9 | 36300100 |
| 1728077400 | 37.85 | -0.13 | -0.34 | 38.15 | 38.2 | 37.67 | 22499400 |
| 1727991000 | 37.98 | 0.56 | 1.50 | 37.44 | 38.04 | 37.21 | 30930200 |
| 1727904540 | 37.42 | 0.31 | 0.84 | 37.75 | 37.93 | 37.35 | 31968600 |
| 1727818200 | 37.11 | 1.1 | 3.05 | 36.01 | 37.52 | 35.83 | 49630200 |
| 1727731800 | 36.01 | -0.09 | -0.25 | 36.16 | 36.28 | 35.92 | 21055900 |
| 1727472600 | 36.1 | -0.23 | -0.63 | 36.38 | 36.38 | 35.93 | 34504300 |
| 1727386140 | 36.33 | -0.68 | -1.84 | 36.92 | 36.92 | 35.97 | 57818000 |
| 1727299740 | 37.01 | 0.26 | 0.71 | 37.1 | 37.43 | 36.96 | 38597600 |
| 1727213400 | 36.75 | 0.14 | 0.38 | 37.23 | 37.31 | 36.72 | 34830400 |
| 1727127000 | 36.61 | 0.45 | 1.24 | 36.39 | 36.96 | 36.22 | 28126300 |
| 1726867800 | 36.16 | -0.09 | -0.25 | 36.27 | 36.4 | 36.07 | 48300300 |
| 1726781400 | 36.25 | 0.11 | 0.30 | 36.57 | 36.78 | 36.19 | 24947300 |
| 1726695000 | 36.14 | -0.92 | -2.48 | 36.91 | 36.93 | 36.14 | 38529800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
