Petrobras PETR4
B3 · Brazil · Energy
BRL 49.68+0.56 (+1.14%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 49.73 | +1.24% | BRL 49.66 | BRL 49.96 | BRL 49.13 | 15.44M |
| 2026-09-30 | BRL 49.12 | +0.04% | BRL 49.80 | BRL 50.03 | BRL 49.12 | 31.86M |
| 2026-09-29 | BRL 49.10 | +0.78% | BRL 48.12 | BRL 49.10 | BRL 47.89 | 24.11M |
| 2026-09-28 | BRL 48.72 | +1.35% | BRL 48.56 | BRL 49.27 | BRL 48.28 | 46.90M |
| 2026-09-25 | BRL 48.07 | -2.42% | BRL 48.80 | BRL 48.87 | BRL 47.92 | 34.45M |
| 2026-09-24 | BRL 49.26 | -0.69% | BRL 49.70 | BRL 50.24 | BRL 49.19 | 34.68M |
| 2026-09-23 | BRL 49.60 | +2.59% | BRL 48.55 | BRL 50.06 | BRL 48.52 | 43.57M |
| 2026-09-22 | BRL 48.35 | +0.73% | BRL 47.56 | BRL 48.54 | BRL 47.30 | 48.85M |
| 2026-09-21 | BRL 48.00 | -1.03% | BRL 48.21 | BRL 48.40 | BRL 47.80 | 28.76M |
| 2026-09-18 | BRL 48.50 | -0.23% | BRL 48.40 | BRL 48.83 | BRL 48.25 | 52.73M |
| 2026-09-17 | BRL 48.61 | -0.08% | BRL 48.03 | BRL 49.20 | BRL 47.96 | 32.43M |
| 2026-09-16 | BRL 48.65 | -3.53% | BRL 49.94 | BRL 49.98 | BRL 48.62 | 52.46M |
| 2026-09-15 | BRL 50.43 | +3.09% | BRL 49.06 | BRL 50.70 | BRL 49.03 | 46.56M |
| 2026-09-14 | BRL 48.92 | -0.16% | BRL 49.51 | BRL 49.73 | BRL 48.61 | 32.10M |
| 2026-09-11 | BRL 49.00 | -0.24% | BRL 48.50 | BRL 49.12 | BRL 48.09 | 27.61M |
| 2026-09-10 | BRL 49.12 | +1.45% | BRL 48.91 | BRL 49.60 | BRL 48.54 | 43.96M |
| 2026-09-09 | BRL 48.42 | +0.69% | BRL 48.74 | BRL 48.95 | BRL 48.19 | 40.39M |
| 2026-09-08 | BRL 48.09 | +2.08% | BRL 48.10 | BRL 48.50 | BRL 47.53 | 34.39M |
| 2026-09-04 | BRL 47.11 | -0.95% | BRL 47.32 | BRL 47.45 | BRL 46.72 | 28.84M |
| 2026-09-03 | BRL 47.56 | -1.33% | BRL 48.46 | BRL 49.19 | BRL 47.45 | 51.49M |
| 2026-09-02 | BRL 48.20 | +2.84% | BRL 46.82 | BRL 48.25 | BRL 46.56 | 54.09M |
| 2026-09-01 | BRL 46.87 | +4.11% | BRL 45.50 | BRL 46.94 | BRL 45.50 | 49.73M |
| 2026-08-31 | BRL 45.02 | +3.38% | BRL 44.62 | BRL 45.34 | BRL 44.33 | 68.43M |
| 2026-08-28 | BRL 43.55 | +1.99% | BRL 42.72 | BRL 43.60 | BRL 42.62 | 46.14M |
| 2026-08-27 | BRL 42.70 | +3.02% | BRL 41.45 | BRL 42.89 | BRL 41.00 | 43.20M |
| 2026-08-26 | BRL 41.45 | +0.24% | BRL 41.14 | BRL 42.27 | BRL 40.97 | 74.63M |
| 2026-08-25 | BRL 41.35 | -1.80% | BRL 41.18 | BRL 41.91 | BRL 41.01 | 85.92M |
| 2026-08-24 | BRL 42.11 | -4.94% | BRL 42.60 | BRL 42.64 | BRL 41.62 | 49.50M |
| 2026-08-21 | BRL 44.30 | -0.05% | BRL 44.34 | BRL 44.62 | BRL 44.16 | 52.79M |
| 2026-08-20 | BRL 44.32 | +2.81% | BRL 43.75 | BRL 44.63 | BRL 43.47 | 44.89M |
| 2026-08-19 | BRL 43.11 | +1.20% | BRL 42.84 | BRL 43.97 | BRL 42.84 | 49.58M |
| 2026-08-18 | BRL 42.60 | +0.31% | BRL 42.80 | BRL 43.20 | BRL 42.42 | 36.84M |
| 2026-08-17 | BRL 42.47 | +0.90% | BRL 42.35 | BRL 42.76 | BRL 41.72 | 47.64M |
| 2026-08-14 | BRL 42.09 | +0.45% | BRL 41.63 | BRL 42.46 | BRL 41.63 | 34.13M |
| 2026-08-13 | BRL 41.90 | +1.09% | BRL 41.15 | BRL 41.96 | BRL 41.07 | 37.06M |
| 2026-08-12 | BRL 41.45 | -0.50% | BRL 41.50 | BRL 41.97 | BRL 41.15 | 63.89M |
| 2026-08-11 | BRL 41.66 | +1.93% | BRL 42.40 | BRL 42.50 | BRL 41.01 | 53.99M |
| 2026-08-07 | BRL 40.87 | -2.99% | BRL 42.90 | BRL 42.96 | BRL 40.83 | 97.93M |
| 2026-08-06 | BRL 42.13 | +0.48% | BRL 42.02 | BRL 42.47 | BRL 41.92 | 46.66M |
| 2026-08-05 | BRL 41.93 | -1.34% | BRL 42.53 | BRL 42.99 | BRL 41.75 | 32.37M |
| 2026-08-04 | BRL 42.50 | -1.28% | BRL 43.09 | BRL 43.09 | BRL 41.77 | 27.22M |
| 2026-08-03 | BRL 43.05 | -0.85% | BRL 42.40 | BRL 43.09 | BRL 42.35 | 24.40M |
| 2026-07-31 | BRL 43.42 | +1.35% | BRL 43.00 | BRL 43.55 | BRL 42.86 | 25.00M |
| 2026-07-30 | BRL 42.84 | +2.00% | BRL 42.00 | BRL 42.84 | BRL 41.82 | 25.27M |
| 2026-07-29 | BRL 42.00 | +1.92% | BRL 42.16 | BRL 42.40 | BRL 41.75 | 31.47M |
| 2026-07-28 | BRL 41.21 | +0.49% | BRL 41.02 | BRL 41.77 | BRL 40.89 | 29.95M |
| 2026-07-27 | BRL 41.01 | -2.84% | BRL 41.20 | BRL 41.48 | BRL 40.82 | 32.90M |
| 2026-07-24 | BRL 42.21 | -1.72% | BRL 42.37 | BRL 42.91 | BRL 42.15 | 29.15M |
| 2026-07-23 | BRL 42.95 | +0.87% | BRL 43.40 | BRL 43.49 | BRL 42.86 | 25.26M |
| 2026-07-22 | BRL 42.58 | +2.21% | BRL 42.10 | BRL 42.74 | BRL 41.97 | 38.29M |
| 2026-07-21 | BRL 41.66 | +1.24% | BRL 41.21 | BRL 41.70 | BRL 41.13 | 38.63M |
| 2026-07-20 | BRL 41.15 | +0.61% | BRL 41.20 | BRL 41.44 | BRL 40.47 | 26.99M |
| 2026-07-17 | BRL 40.90 | +2.53% | BRL 40.41 | BRL 41.11 | BRL 40.41 | 32.17M |
| 2026-07-16 | BRL 39.89 | -1.72% | BRL 40.38 | BRL 40.86 | BRL 39.89 | 20.55M |
| 2026-07-15 | BRL 40.59 | -0.17% | BRL 40.41 | BRL 40.80 | BRL 40.23 | 25.61M |
| 2026-07-14 | BRL 40.66 | 0.00% | BRL 41.20 | BRL 41.31 | BRL 40.11 | 32.65M |
| 2026-07-13 | BRL 40.66 | +2.55% | BRL 40.51 | BRL 40.92 | BRL 40.24 | 43.05M |
| 2026-07-10 | BRL 39.65 | +1.12% | BRL 39.64 | BRL 39.97 | BRL 39.34 | 27.32M |
| 2026-07-09 | BRL 39.21 | -1.11% | BRL 39.74 | BRL 39.98 | BRL 38.89 | 33.39M |
| 2026-07-08 | BRL 39.65 | +3.15% | BRL 39.65 | BRL 39.75 | BRL 39.00 | 40.22M |
| 2026-07-07 | BRL 38.44 | +1.77% | BRL 38.00 | BRL 38.77 | BRL 37.92 | 39.82M |
| 2026-07-06 | BRL 37.77 | -1.25% | BRL 37.95 | BRL 38.02 | BRL 37.61 | 20.81M |
| 2026-07-03 | BRL 38.25 | +0.76% | BRL 38.07 | BRL 38.25 | BRL 37.86 | 10.37M |
| 2026-07-02 | BRL 37.96 | +0.34% | BRL 37.89 | BRL 38.46 | BRL 37.65 | 21.89M |
| 2026-07-01 | BRL 37.83 | +0.08% | BRL 37.50 | BRL 37.84 | BRL 37.40 | 21.09M |
| 2026-06-30 | BRL 37.80 | -0.89% | BRL 38.17 | BRL 38.18 | BRL 37.74 | 31.97M |
| 2026-06-29 | BRL 38.14 | +0.21% | BRL 38.20 | BRL 38.37 | BRL 37.92 | 14.92M |
| 2026-06-26 | BRL 38.06 | -1.01% | BRL 38.07 | BRL 38.25 | BRL 37.93 | 23.38M |
| 2026-06-25 | BRL 38.45 | +0.42% | BRL 38.12 | BRL 38.67 | BRL 37.92 | 25.15M |
| 2026-06-24 | BRL 38.29 | -2.64% | BRL 38.90 | BRL 38.98 | BRL 38.13 | 59.19M |
| 2026-06-23 | BRL 39.33 | +0.41% | BRL 38.96 | BRL 39.57 | BRL 38.84 | 27.40M |
| 2026-06-22 | BRL 39.17 | +0.95% | BRL 38.75 | BRL 39.21 | BRL 38.48 | 35.49M |
| 2026-06-19 | BRL 38.80 | -0.13% | BRL 38.86 | BRL 39.11 | BRL 38.62 | 44.78M |
| 2026-06-18 | BRL 38.85 | +0.73% | BRL 38.30 | BRL 39.09 | BRL 37.41 | 53.33M |
| 2026-06-17 | BRL 38.57 | +0.08% | BRL 38.71 | BRL 38.86 | BRL 38.27 | 66.88M |
| 2026-06-16 | BRL 38.54 | -1.33% | BRL 38.45 | BRL 38.78 | BRL 38.20 | 36.25M |
| 2026-06-15 | BRL 39.06 | -5.15% | BRL 39.84 | BRL 39.92 | BRL 39.06 | 54.17M |
| 2026-06-12 | BRL 41.18 | -1.39% | BRL 41.06 | BRL 41.53 | BRL 40.82 | 34.08M |
| 2026-06-11 | BRL 41.76 | +0.26% | BRL 41.65 | BRL 42.15 | BRL 41.16 | 52.32M |
| 2026-06-10 | BRL 41.65 | +1.17% | BRL 41.21 | BRL 42.04 | BRL 41.01 | 44.95M |
| 2026-06-09 | BRL 41.17 | -0.12% | BRL 40.88 | BRL 41.37 | BRL 40.70 | 56.68M |
| 2026-06-08 | BRL 41.22 | +0.81% | BRL 41.20 | BRL 41.32 | BRL 40.83 | 34.04M |
| 2026-06-05 | BRL 40.89 | -0.87% | BRL 41.03 | BRL 41.43 | BRL 40.65 | 34.73M |
| 2026-06-03 | BRL 41.25 | -0.77% | BRL 41.65 | BRL 41.87 | BRL 41.25 | 42.90M |
| 2026-06-02 | BRL 41.57 | -1.89% | BRL 41.90 | BRL 41.98 | BRL 41.44 | 27.32M |
| 2026-06-01 | BRL 42.37 | +0.88% | BRL 42.40 | BRL 43.02 | BRL 41.96 | 73.93M |
| 2026-05-29 | BRL 42.00 | -1.20% | BRL 42.20 | BRL 42.35 | BRL 41.82 | 73.28M |
| 2026-05-28 | BRL 42.51 | -0.72% | BRL 43.10 | BRL 43.18 | BRL 42.25 | 37.53M |
| 2026-05-27 | BRL 42.82 | -1.43% | BRL 42.25 | BRL 43.19 | BRL 42.15 | 53.75M |
| 2026-05-26 | BRL 43.44 | +0.09% | BRL 43.36 | BRL 43.80 | BRL 43.16 | 36.04M |