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 | 0.93 | 2.5430680886 | 36.57 | 38.37 | 36.47 | 28715020 | 37.31161005 | PR |
| 4 | 0.9 | 2.45901639344 | 36.6 | 38.37 | 36.06 | 26739720 | 37.05777189 | PR |
| 12 | 1.51 | 4.19560989164 | 35.99 | 40.76 | 35.6 | 31830913 | 37.81020132 | PR |
| 26 | 2.7 | 7.75862068966 | 34.8 | 40.76 | 34.6 | 32568469 | 37.4779726 | PR |
| 52 | -3.51 | -8.55888807608 | 41.01 | 42.94 | 34.15 | 36324590 | 38.04413626 | PR |
| 156 | 5.15 | 15.9196290572 | 32.35 | 42.94 | 20.77 | 57495419 | 31.83492043 | PR |
| 260 | 8.98 | 31.4866760168 | 28.52 | 42.94 | 10.85 | 65836686 | 28.06700252 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.26 | -0.70 | 37.12 | 37.41 | 36.7 | 26725700 |
| 1737581400 | 37.09 | -0.21 | -0.56 | 37.36 | 37.63 | 37.03 | 21832200 |
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
