Petroleo Brasileiro S.A. Petrobras (PETR4)
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 | -1.88 | -5.15209646478 | 36.49 | 36.55 | 34.03 | 50560500 | 34.98496088 | PR |
| 4 | -2.25 | -6.1041779707 | 36.86 | 38.66 | 34.03 | 37392833 | 36.8525343 | PR |
| 12 | -3.99 | -10.3367875648 | 38.6 | 38.73 | 34.03 | 31970426 | 36.96870763 | PR |
| 26 | -3.23 | -8.53594080338 | 37.84 | 40.76 | 34.03 | 31962521 | 37.21314141 | PR |
| 52 | -6.03 | -14.8375984252 | 40.64 | 42.48 | 34.03 | 36329534 | 37.67244362 | PR |
| 156 | 0.11 | 0.31884057971 | 34.5 | 42.94 | 20.77 | 56413129 | 31.91367061 | PR |
| 260 | 16.8 | 94.3290286356 | 17.81 | 42.94 | 10.85 | 65191286 | 28.16059056 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 34.63 | 0.37 | 1.08 | 34.29 | 34.93 | 34.23 | 28055500 |
| 1741296540 | 34.26 | -0.36 | -1.04 | 34.81 | 35.12 | 34.03 | 47749600 |
| 1741210140 | 34.62 | -1.31 | -3.65 | 35.02 | 35.11 | 34.55 | 48552000 |
| 1740778200 | 35.93 | -0.68 | -1.86 | 36.49 | 36.55 | 35.81 | 55379900 |
| 1740691740 | 36.61 | -1.34 | -3.53 | 36.36 | 36.74 | 35.48 | 129693500 |
| 1740605400 | 37.95 | 0 | 0.00 | 38.25 | 38.25 | 37.75 | 27420200 |
| 1740519000 | 37.95 | -0.17 | -0.45 | 38.12 | 38.44 | 37.83 | 31960900 |
| 1740432540 | 38.12 | -0.27 | -0.70 | 38.5 | 38.51 | 37.8 | 27830300 |
| 1740173400 | 38.39 | -0.11 | -0.29 | 38.53 | 38.53 | 38.17 | 30061500 |
| 1740087000 | 38.5 | 0.06 | 0.16 | 38.42 | 38.57 | 38.31 | 26641200 |
| 1740000540 | 38.44 | 0.08 | 0.21 | 38.11 | 38.66 | 37.87 | 32648200 |
| 1739914140 | 38.36 | 0.69 | 1.83 | 37.72 | 38.44 | 37.71 | 44062600 |
| 1739827800 | 37.67 | 0.23 | 0.61 | 37.64 | 37.92 | 37.47 | 22615200 |
| 1739568600 | 37.44 | 1.12 | 3.08 | 36.44 | 37.58 | 36.4 | 40203500 |
| 1739482140 | 36.32 | 0.04 | 0.11 | 36.2 | 36.33 | 36.02 | 15351300 |
| 1739395740 | 36.28 | -0.55 | -1.49 | 36.65 | 36.75 | 36.11 | 37364500 |
| 1739309400 | 36.83 | 0 | 0.00 | 37.01 | 37.09 | 36.68 | 16624300 |
| 1739222940 | 36.83 | 0.25 | 0.68 | 36.81 | 37.03 | 36.72 | 17483300 |
| 1738963800 | 36.58 | -0.21 | -0.57 | 36.86 | 37.03 | 36.37 | 21429000 |
| 1738877340 | 36.79 | -0.07 | -0.19 | 36.84 | 37.12 | 36.7 | 17512400 |
| 1738790940 | 36.86 | -0.27 | -0.73 | 37.05 | 37.07 | 36.75 | 20539800 |
| 1738704600 | 37.13 | -0.37 | -0.99 | 37.3 | 37.35 | 36.82 | 34290300 |
| 1738618200 | 37.5 | -0.19 | -0.50 | 37.76 | 37.81 | 37.38 | 24877600 |
| 1738358940 | 37.69 | 0.3 | 0.80 | 37.39 | 38.37 | 37.25 | 37023300 |
| 1738272540 | 37.39 | 0.49 | 1.33 | 37.04 | 37.51 | 36.8 | 30916000 |
| 1738186200 | 36.9 | -0.23 | -0.62 | 37.2 | 37.33 | 36.76 | 18204400 |
| 1738099740 | 37.13 | -0.05 | -0.13 | 37.4 | 37.49 | 36.88 | 27621700 |
| 1738013340 | 37.18 | 0.54 | 1.47 | 36.57 | 37.3 | 36.47 | 29809700 |
| 1737754200 | 36.64 | -0.19 | -0.52 | 36.88 | 36.9 | 36.4 | 16203700 |
| 1737667740 | 36.83 | -0.47 | -1.26 | 37.12 | 37.41 | 36.7 | 26725700 |
| 1737581400 | 37.3 | 0 | 0.00 | 37.3 | 37.3 | 37.3 | 0 |
| 1737495000 | 37.3 | 0.01 | 0.03 | 37.1 | 37.35 | 36.72 | 23612200 |
| 1737408600 | 37.29 | 0.09 | 0.24 | 37.22 | 37.43 | 37.11 | 13912800 |
| 1737149400 | 37.2 | 0.15 | 0.40 | 37.01 | 37.4 | 36.85 | 39781800 |
| 1737062940 | 37.05 | -0.24 | -0.64 | 37.21 | 37.24 | 36.77 | 26733200 |
| 1736976540 | 37.29 | 0.47 | 1.28 | 36.93 | 37.32 | 36.8 | 32512700 |
| 1736890140 | 36.82 | -0.25 | -0.67 | 37.11 | 37.13 | 36.58 | 29173100 |
| 1736803740 | 37.07 | 0.13 | 0.35 | 37.3 | 37.53 | 36.97 | 22897100 |
| 1736544540 | 36.94 | 0.1 | 0.27 | 37.25 | 37.52 | 36.9 | 40311200 |
| 1736458140 | 36.84 | 0.16 | 0.44 | 36.7 | 36.97 | 36.7 | 11526600 |
| 1736371740 | 36.68 | -0.3 | -0.81 | 36.99 | 37.12 | 36.43 | 24483500 |
| 1736285400 | 36.98 | 0.77 | 2.13 | 36.55 | 37.25 | 36.3 | 37753300 |
| 1736198940 | 36.21 | -0.17 | -0.47 | 36.6 | 36.69 | 36.06 | 23760200 |
| 1735939740 | 36.38 | -0.39 | -1.06 | 36.88 | 37.04 | 36.32 | 23274100 |
| 1735853400 | 36.77 | 0.58 | 1.60 | 36.42 | 37.09 | 36.19 | 30046800 |
| 1735594200 | 36.19 | 0.53 | 1.49 | 35.78 | 36.37 | 35.77 | 22355600 |
| 1735334940 | 35.66 | -0.11 | -0.31 | 36 | 36 | 35.61 | 24155900 |
| 1735248540 | 35.77 | -1.09 | -2.96 | 35.63 | 36 | 35.6 | 22920700 |
| 1734989340 | 36.86 | 0.01 | 0.03 | 37 | 37.05 | 36.72 | 43785600 |
| 1734730200 | 36.85 | -0.31 | -0.83 | 37.16 | 37.35 | 36.71 | 59155000 |
| 1734643800 | 37.16 | -0.15 | -0.40 | 37.66 | 37.93 | 36.98 | 43268400 |
| 1734557400 | 37.31 | -0.99 | -2.58 | 38.28 | 38.4 | 37.31 | 58099400 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
