Petroleo Brasileiro S.A. Petrobras (PETR4Q)
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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | -0.6 | -1.56739811912 | 38.28 | 38.28 | 37.9 | 896800 | 38.08779661 | PR |
| 26 | 1.38 | 3.80165289256 | 36.3 | 38.28 | 36.3 | 676100 | 37.8809259 | PR |
| 52 | 1.38 | 3.80165289256 | 36.3 | 38.28 | 36.3 | 676100 | 37.8809259 | PR |
| 156 | 1.38 | 3.80165289256 | 36.3 | 38.28 | 36.3 | 676100 | 37.8809259 | PR |
| 260 | 1.38 | 3.80165289256 | 36.3 | 38.28 | 36.3 | 676100 | 37.8809259 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1721943000 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1721856600 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1721770200 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1721683800 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1721424600 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1721338200 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1721251800 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1721165400 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1721079000 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1720819800 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1720733400 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1720647000 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1720560600 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1720474200 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1720215000 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1720128600 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1720042200 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1719955800 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1719869400 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1719610200 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1719523800 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1719437400 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1719351000 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1719264600 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1719005400 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1718919000 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1718832600 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1718746200 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1718659800 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1718400600 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1718314200 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1718227800 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1718141400 | 37.9 | -0.38 | -0.99 | 37.9 | 37.9 | 37.9 | 907200 |
| 1718055000 | 38.28 | 0 | 0.00 | 38.28 | 38.28 | 38.28 | 0 |
| 1717795800 | 38.28 | 1.98 | 5.45 | 38.28 | 38.28 | 38.28 | 886400 |
| 1717678800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1717592400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1717506000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1717419600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1717160400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1716987600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1716901200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1716814800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1716555600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1716469200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1716382800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1716296400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1716210000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1715950800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1715864400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1715778000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1715691600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1715605200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1715346000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1715259600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1715173200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1715086800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1715000400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1714741200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1714654800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1714482000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1714395600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
