PETR3

PETROBRAS ON Historical Data - PETR3

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Petroleo Brasileiro S.A. Petrobras PETR3 Bovespa Common Stock
  Price Change Price Change % Stock Price Last Trade
0.47 1.62% 29.46 09:45:00
Open Price Low Price High Price Close Price Previous Close
28.99 28.73 29.54 29.49 28.99
more quote information »

PETR3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.7831.4928.6629.7113,270,100-1.32-4.29%
1 Month26.3631.4925.3028.0914,385,0053.1011.76%
3 Months30.3832.0223.6128.2618,340,533-0.92-3.03%
6 Months36.9442.0823.6132.8521,087,887-7.48-20.25%
1 Year36.0542.0823.6133.5019,007,527-6.59-18.28%
3 Years30.5342.0810.5027.1021,184,940-1.07-3.5%
5 Years21.4942.0810.5027.1317,096,7647.9737.09%

PETR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
01 Feb 2023 29.46 0.47 1.62% 28.99 29.54 28.73 13,732,300
31 Jan 2023 28.99 0.09 0.31% 29.24 29.32 28.66 8,885,900
28 Jan 2023 28.90 -0.67 -2.27% 29.58 29.59 28.70 11,009,000
27 Jan 2023 29.57 -0.85 -2.79% 30.42 30.57 28.92 18,648,100
26 Jan 2023 30.42 0.32 1.06% 29.40 30.47 29.36 13,845,800
25 Jan 2023 30.10 -0.42 -1.38% 30.78 31.49 30.07 10,073,100
24 Jan 2023 30.52 0.69 2.31% 29.88 31.22 29.65 12,311,000
21 Jan 2023 29.83 0.33 1.12% 29.45 29.94 28.89 14,048,700
20 Jan 2023 29.50 0.97 3.4% 28.35 29.54 28.31 13,175,800
19 Jan 2023 28.53 -0.37 -1.28% 29.29 29.48 28.40 13,955,300
18 Jan 2023 28.90 1.90 7.04% 27.15 28.92 27.15 21,291,000
17 Jan 2023 27.00 -0.69 -2.49% 27.47 27.64 26.75 8,501,500
14 Jan 2023 27.69 -0.06 -0.22% 27.55 27.86 27.35 7,763,200
13 Jan 2023 27.75 0.15 0.54% 27.69 27.83 27.21 13,092,100
12 Jan 2023 27.60 0.35 1.28% 27.25 27.83 27.19 9,587,400
11 Jan 2023 27.25 0.16 0.59% 27.07 27.29 26.47 8,949,300
10 Jan 2023 27.09 0.18 0.67% 26.84 27.31 26.60 12,703,400
07 Jan 2023 26.91 -0.17 -0.63% 27.15 27.73 26.82 14,109,900
06 Jan 2023 27.08 0.85 3.24% 26.57 27.34 26.45 20,367,800
05 Jan 2023 26.23 0.43 1.67% 25.74 26.90 25.30 24,517,300
04 Jan 2023 25.80 -0.37 -1.41% 26.36 26.55 25.48 28,657,500
03 Jan 2023 26.17 -1.87 -6.67% 26.85 27.30 25.96 14,365,400
Your Recent History
BOV
PETR3
PETROBRAS ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230201 08:19:47