PETROBRAS PN

PETR4
🏛️ spain →
5.14
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 4.58 4.58 4.50 4.58 0.0M
2021-12-29 4.65 4.65 4.55 4.52 0.0M
2021-12-28 4.49 4.69 4.49 4.62 0.0M
2021-12-27 4.52 4.60 4.52 4.54 0.0M
2021-12-23 4.52 4.54 4.46 4.49 0.0M
2021-12-21 4.43 4.43 4.43 4.40 0.0M
2021-12-20 4.59 4.59 4.42 4.37 0.0M
2021-12-17 4.60 4.60 4.53 4.56 0.0M
2021-12-15 4.56 4.56 4.50 4.54 0.0M
2021-12-13 4.56 4.56 4.56 4.58 0.0M
2021-12-10 4.60 4.60 4.60 4.66 0.0M
2021-12-08 4.62 4.62 4.62 4.64 0.0M
2021-12-07 4.58 4.58 4.58 4.55 0.0M
2021-12-02 4.46 4.46 4.22 4.37 0.0M
2021-12-01 4.48 4.70 4.40 4.67 0.0M
2021-11-26 4.48 4.48 4.36 4.42 0.0M
2021-11-25 4.70 4.72 4.62 4.70 0.0M
2021-11-24 4.45 4.45 4.44 4.51 0.0M
2021-11-18 4.32 4.32 4.17 4.23 0.0M
2021-11-17 4.32 4.54 4.32 4.44 0.0M
2021-11-12 4.33 4.33 4.33 4.33 0.0M
2021-11-11 4.33 4.33 4.33 4.38 0.0M
2021-11-10 4.33 4.66 4.33 4.38 0.0M
2021-11-09 4.17 4.17 4.17 4.25 0.0M
2021-11-08 4.19 4.19 4.10 4.17 0.0M
2021-11-05 4.20 4.21 4.14 4.14 0.0M
2021-11-04 4.24 4.24 4.22 4.13 0.0M
2021-11-03 4.40 4.40 4.40 4.30 0.0M
2021-11-01 4.32 4.36 4.32 4.30 0.0M
2021-10-28 4.50 4.50 4.46 4.44 0.0M
2021-10-27 4.54 4.54 4.48 4.54 0.0M
2021-10-22 4.18 4.18 4.00 3.96 0.0M
2021-10-21 4.48 4.48 4.30 4.30 0.0M
2021-10-19 4.56 4.56 4.56 4.42 0.0M
2021-10-18 4.85 4.85 4.65 4.65 0.0M
2021-10-15 4.66 4.66 4.66 4.65 0.0M
2021-09-21 4.04 4.04 4.04 3.99 0.0M
2021-09-20 4.02 4.02 3.94 3.89 0.0M
2021-09-15 4.28 4.28 4.28 4.20 0.0M
2021-09-14 4.30 4.32 4.30 4.20 0.0M
2021-09-08 4.28 4.28 4.28 4.10 0.0M
2021-09-02 4.34 4.34 4.34 4.34 0.0M
2021-08-24 4.36 4.36 4.36 4.36 0.0M
2021-08-23 4.28 4.28 4.28 4.28 0.0M
2021-08-19 4.30 4.30 4.18 4.16 0.0M
2021-08-18 4.32 4.32 4.32 4.32 0.0M
2021-08-17 4.48 4.48 4.48 4.40 0.0M
2021-08-16 4.34 4.34 4.33 4.29 0.0M
2021-08-13 4.60 4.68 4.60 4.66 0.0M
2021-08-12 4.64 4.68 4.64 4.63 0.0M
2021-08-09 4.44 4.44 4.44 4.46 0.0M
2021-08-06 4.46 4.50 4.46 4.56 0.0M
2021-08-05 4.36 4.70 4.36 4.64 0.0M
2021-08-03 4.32 4.32 4.32 4.22 0.0M
2021-07-30 4.54 4.54 4.54 4.48 0.0M
2021-07-29 4.52 4.52 4.52 4.54 0.0M
2021-07-28 4.46 4.46 4.46 4.47 0.0M
2021-07-21 4.22 4.22 4.22 4.36 0.0M
2021-07-19 4.28 4.28 4.24 4.22 0.0M
2021-07-16 4.42 4.42 4.42 4.46 0.0M
2021-07-12 4.30 4.30 4.30 4.42 0.0M
2021-07-08 4.40 4.40 4.30 4.38 0.0M
2021-07-07 4.26 4.40 4.26 4.39 0.0M
2021-06-30 4.80 4.80 4.80 4.87 0.0M
2021-06-29 4.83 4.83 4.83 4.91 0.0M
2021-06-25 4.92 4.96 4.46 4.94 0.0M
2021-06-24 4.88 4.99 4.88 4.92 0.0M
2021-06-23 4.80 4.99 4.80 4.91 0.0M
2021-06-22 4.74 4.74 4.72 4.75 0.0M
2021-06-21 4.72 4.76 4.72 4.79 0.0M
2021-06-18 4.64 4.64 4.64 4.71 0.0M
2021-06-17 4.74 4.82 4.74 4.77 0.0M
2021-06-16 4.64 4.70 4.64 4.79 0.0M
2021-06-14 4.66 4.68 4.66 4.75 0.0M
2021-06-11 4.56 4.56 4.56 4.59 0.0M
2021-06-10 4.62 4.62 4.60 4.65 0.0M
2021-06-09 4.63 4.63 4.63 4.67 0.0M
2021-06-08 4.54 4.60 4.52 4.67 0.0M
2021-06-07 4.48 4.64 4.48 4.56 0.0M
2021-06-02 4.38 4.38 4.38 4.42 0.0M
2021-06-01 4.22 4.28 4.22 4.26 0.0M
2021-05-28 4.06 4.10 4.06 4.17 0.0M
2021-05-26 3.94 3.94 3.94 3.99 0.0M
2021-05-24 3.94 3.94 3.94 4.03 0.0M
2021-05-21 3.88 3.88 3.88 3.95 0.0M
2021-05-17 4.08 4.08 4.08 4.10 0.0M
2021-05-14 3.96 3.96 3.92 4.01 0.0M
2021-05-12 3.88 3.88 3.88 3.94 0.0M
2021-05-11 3.94 3.94 3.80 3.91 0.0M
2021-05-10 3.86 3.86 3.86 3.87 0.0M
2021-05-06 3.80 3.80 3.80 3.73 0.0M
2021-05-05 3.56 3.56 3.56 3.73 0.0M
2021-05-04 3.62 3.62 3.60 3.54 0.0M
2021-04-29 3.66 3.66 3.66 3.67 0.0M
2021-04-28 3.58 3.58 3.58 3.63 0.0M
2021-04-20 3.74 3.74 3.74 3.63 0.0M
2021-04-19 3.50 3.50 3.50 3.63 0.0M
2021-04-16 3.48 3.48 3.48 3.48 0.0M
2021-04-13 3.35 3.35 3.35 3.46 0.0M
2021-04-07 3.72 3.72 3.72 3.65 0.0M
2021-03-30 3.48 3.52 3.48 3.58 0.0M
2021-03-18 3.66 3.66 3.66 3.64 0.0M
2021-03-17 3.34 3.48 3.34 3.54 0.0M
2021-03-11 3.52 3.52 3.52 3.52 0.0M
2021-03-10 3.38 3.38 3.32 3.32 0.0M
2021-03-09 3.18 3.22 3.10 3.18 0.0M
2021-03-08 3.44 3.44 3.30 3.34 0.0M
2021-03-05 3.38 3.40 3.36 3.34 0.0M
2021-03-04 3.38 3.38 3.38 3.38 0.0M
2021-03-03 3.18 3.18 3.10 3.10 0.1M
2021-03-02 3.30 3.30 3.14 3.18 0.0M
2021-03-01 3.42 3.42 3.38 3.42 0.0M
2021-02-26 3.48 3.48 3.48 3.36 0.0M
2021-02-25 3.70 3.70 3.66 3.68 0.0M
2021-02-23 3.62 3.96 3.48 3.68 0.0M
2021-02-22 4.00 4.00 3.30 3.32 0.0M
2021-02-18 4.50 4.64 4.42 4.42 0.0M
2021-02-17 4.28 4.32 4.02 4.30 0.0M
2021-02-15 4.00 4.00 4.00 4.18 0.0M
2021-02-12 4.36 4.36 4.20 4.28 0.0M
2021-02-11 4.14 4.30 4.14 4.30 0.0M
2021-02-10 4.14 4.14 3.84 4.20 0.0M
2021-02-05 4.50 4.56 4.50 4.54 0.0M
2021-02-04 4.40 4.40 4.40 4.34 0.0M
2021-02-03 4.40 4.40 4.40 4.44 0.0M
2021-02-02 4.10 4.40 4.10 4.40 0.0M
2021-02-01 4.02 4.02 4.02 4.06 0.0M
2021-01-29 4.14 4.14 4.08 4.06 0.0M
2021-01-28 4.16 4.24 4.16 4.22 0.0M
2021-01-27 4.04 4.04 4.04 4.12 0.0M
2021-01-26 4.08 4.10 4.08 4.20 0.0M
2021-01-22 4.04 4.04 4.04 4.06 0.0M
2021-01-21 4.34 4.34 4.34 4.28 0.0M
2021-01-20 4.36 4.38 4.36 4.34 0.0M
2021-01-15 4.56 4.56 4.38 4.44 0.0M
2021-01-14 4.54 4.54 4.54 4.60 0.0M
2021-01-12 4.62 4.66 4.62 4.68 0.0M
2021-01-11 4.56 4.56 4.50 4.52 0.0M
2021-01-08 4.62 4.62 4.58 4.66 0.0M
2021-01-07 4.60 4.60 4.60 4.62 0.0M
2021-01-04 4.50 4.50 4.50 4.42 0.0M