Petrobras PETR4
B3 · Brezilya · Enerji
BRL 49,77+0,65 (+%1,32)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 49,78 | +%1,34 | BRL 49,66 | BRL 50,03 | BRL 49,13 | 25,27M |
| 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 |