PETR4

PETROBRAS PN Historical Data - PETR4

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Petroleo Brasileiro S.A. Petrobras PETR4 Bovespa Preference Share
  Price Change Price Change % Stock Price Last Trade
1.28 5.04% 26.66 09:45:00
Open Price Low Price High Price Close Price Previous Close
25.60 25.50 26.49 26.40 25.38
more quote information »

PETR4 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.0026.6622.8024.3376,481,1803.6615.91%
1 Month29.8030.9022.8026.77109,809,724-3.14-10.54%
3 Months32.3138.3922.8030.35100,941,949-5.65-17.49%
6 Months30.8438.3922.8030.7986,216,021-4.18-13.55%
1 Year29.3038.3922.8031.2380,870,165-2.64-9.01%
3 Years29.4038.3910.8526.3177,642,456-2.74-9.32%
5 Years15.3038.3910.8525.4170,358,39111.3674.25%

PETR4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
01 Dec 2022 26.66 1.28 5.04% 25.60 26.66 25.50 120,774,700
30 Nov 2022 25.38 1.02 4.19% 24.60 25.88 24.48 96,151,500
29 Nov 2022 24.36 0.50 2.1% 23.65 24.55 23.54 56,067,400
26 Nov 2022 23.86 -0.39 -1.61% 24.26 24.33 23.60 58,635,900
25 Nov 2022 24.25 0.81 3.46% 23.52 24.63 23.25 94,233,800
24 Nov 2022 23.44 -3.34 -12.47% 23.00 23.65 22.80 77,317,300
23 Nov 2022 26.78 0.00 0.0% 26.78 26.78 26.78 0
22 Nov 2022 26.78 0.08 0.3% 27.12 27.57 26.05 164,898,100
19 Nov 2022 26.70 -0.46 -1.69% 27.40 27.60 26.22 127,175,600
18 Nov 2022 27.16 0.01 0.04% 27.00 27.30 26.55 101,525,800
17 Nov 2022 27.15 -0.55 -1.99% 27.81 28.11 26.93 85,549,900
15 Nov 2022 27.70 0.71 2.63% 27.26 28.18 27.09 66,590,400
12 Nov 2022 26.99 0.87 3.33% 25.80 27.36 25.70 146,364,300
11 Nov 2022 26.12 -0.78 -2.9% 26.08 26.89 25.61 145,470,100
10 Nov 2022 26.90 -0.45 -1.65% 27.15 27.95 26.64 103,303,500
09 Nov 2022 27.35 0.20 0.74% 27.06 27.53 26.75 94,745,400
08 Nov 2022 27.15 -1.15 -4.06% 27.96 28.30 27.07 117,186,800
05 Nov 2022 28.30 -1.88 -6.23% 30.80 30.90 28.18 193,762,100
04 Nov 2022 30.18 0.44 1.48% 29.80 30.39 29.44 137,787,400
02 Nov 2022 29.74 0.02 0.07% 30.57 30.67 29.56 114,888,300
Your Recent History
BOV
PETR4
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:20221201 10:17:43