TipRanks
Go Ultimate55% OFF

Petroleo Brasileiro SA (PETR3) Historical Prices

BR:PETR3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202659.2160.6459.1660.0160.01+1.61%22,505,5001.80
Oct 29, 202658.6559.9958.2259.0659.06+0.05%14,429,6001.16
Oct 28, 202659.8060.0058.9159.0359.03-1.02%13,765,9001.12
Oct 27, 202660.3261.0359.3459.6459.64-1.91%33,839,8982.85
Oct 26, 202657.2961.5757.2960.8060.80-6.81%55,205,1024.96
Oct 23, 202665.0066.4664.9265.2465.24+0.79%10,978,8000.99
Oct 22, 202665.3565.6463.4464.7364.73-0.03%9,541,3000.86
Oct 21, 202664.8565.5464.4864.7564.75-0.15%7,203,6000.65
Oct 20, 202665.7165.8663.4664.8564.85+0.48%9,764,7000.88
Oct 19, 202666.1166.1664.5064.5464.54-2.93%10,672,1000.96
Oct 16, 202664.6766.4964.4366.4966.49+3.53%9,412,9000.85
Oct 15, 202664.4365.2464.0764.2264.22-1.23%11,882,3001.08
Oct 14, 202663.9465.4363.9065.0265.02+1.94%13,311,1001.22
Oct 13, 202662.5164.1262.2863.7863.78+1.14%12,510,3001.15
Oct 12, 202663.0663.8861.5163.0663.06+0.00%00.00
Oct 09, 202661.7363.8861.5163.0663.06+1.82%20,960,8011.93
Oct 08, 202661.1862.4860.7861.9361.93+3.13%16,640,3011.55
Oct 07, 202659.6860.7259.0560.0560.05+1.25%15,883,9001.49
Oct 06, 202659.7560.2259.1959.3159.31-1.80%16,653,8011.58
Oct 05, 202658.3462.0058.3460.4060.40+6.68%33,909,5003.32
Oct 02, 202656.6256.6254.3256.6256.62+3.25%10,141,7000.99
Oct 01, 202654.2455.1453.9854.8454.84+1.80%9,357,8000.92
Sep 30, 202654.8055.2853.8753.8753.87-0.35%10,408,7001.03
Sep 29, 202653.6054.0652.9154.0654.06+0.09%9,863,0000.98
Sep 28, 202653.5854.6153.3954.0154.01+1.83%8,688,2000.86
Sep 25, 202653.8053.8952.7453.0453.04-2.00%6,590,5000.64
Sep 24, 202654.9155.5254.1254.1254.12-0.86%8,426,5000.83
Sep 23, 202653.3655.1353.3654.5954.59+2.61%8,970,0000.88
Sep 22, 202652.2153.2552.0253.2053.20+0.61%14,173,4001.41
Sep 21, 202653.1053.5652.6352.8852.88-0.99%8,866,0000.88
Sep 18, 202653.7353.9953.3553.4153.41-1.09%15,634,7001.56
Sep 17, 202653.2954.4253.1154.0054.00+0.32%6,941,6000.70
Sep 16, 202655.5255.6753.8353.8353.83-4.27%12,416,5001.24
Sep 15, 202654.6456.6554.4356.2356.23+3.63%9,475,0000.94
Sep 14, 202655.0655.2654.1354.2654.26-0.48%9,063,0000.89
Sep 11, 202654.5254.5953.4954.5254.52-0.22%11,509,8001.13
Sep 10, 202654.3454.9853.5954.6454.64+1.77%12,600,5001.24
Sep 09, 202653.8154.1753.2153.6953.69+0.85%7,906,5000.78
Sep 08, 202653.2453.5452.4053.2453.24+2.36%11,309,6001.11
Sep 07, 202652.0152.4151.5652.0152.01+0.00%00.00
Sep 04, 202652.3152.4151.5652.0152.01-1.08%9,307,9000.89
Sep 03, 202654.0054.5352.3652.5852.58-1.79%16,652,0001.62
Sep 02, 202653.5453.7751.9053.5453.54+2.23%18,252,0001.80
Sep 01, 202651.0052.4750.8252.3752.37+4.14%10,977,2001.10
Aug 31, 202649.4050.3849.1250.2950.29+4.23%11,594,6001.17
Aug 28, 202647.3048.2547.1648.2548.25+1.99%5,425,3000.54
Aug 27, 202645.9447.5045.2947.3147.31+3.00%7,269,0000.72
Aug 26, 202645.9046.7945.4045.9345.93-0.11%20,586,3012.04
Aug 25, 202646.0146.6645.6045.9845.98-2.05%12,315,4001.23
Aug 24, 202647.6047.6046.2846.9446.94-2.19%8,723,9000.87