PETROBRAS ON

PETR3
🏛️ spain →
5.65
Last Update: 2025-09-29
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 4.81 4.98 4.81 4.95 0.0M
2021-12-29 5.00 5.02 4.81 4.91 0.0M
2021-12-28 5.04 5.06 5.00 4.97 0.0M
2021-12-27 5.00 5.00 4.75 4.93 0.0M
2021-12-23 4.80 4.88 4.80 4.78 0.0M
2021-12-22 4.83 4.83 4.75 4.71 0.0M
2021-12-21 4.94 4.94 4.71 4.86 0.0M
2021-12-20 4.73 4.81 4.72 4.73 0.1M
2021-12-17 4.94 4.94 4.84 4.87 0.0M
2021-12-16 4.96 4.96 4.96 4.97 0.0M
2021-12-15 4.87 4.88 4.86 4.89 0.0M
2021-12-13 4.75 5.02 4.75 4.89 0.0M
2021-12-10 4.97 5.00 4.96 5.05 0.0M
2021-12-09 4.82 5.04 4.82 5.04 0.0M
2021-12-08 4.86 4.94 4.84 4.93 0.0M
2021-12-07 4.74 4.78 4.68 4.88 0.0M
2021-12-06 4.60 4.63 4.60 4.74 0.0M
2021-12-03 4.64 4.64 4.64 4.60 0.0M
2021-12-02 4.42 4.60 4.30 4.30 0.0M
2021-12-01 4.33 4.38 4.25 4.33 0.0M
2021-11-30 4.06 4.11 4.06 4.16 0.0M
2021-11-26 4.53 4.53 4.53 4.51 0.0M
2021-11-25 4.68 4.85 4.67 4.86 0.0M
2021-11-23 4.42 4.43 4.42 4.44 0.0M
2021-11-22 4.59 4.59 4.48 4.54 0.0M
2021-11-18 4.45 4.45 4.37 4.41 0.0M
2021-11-17 4.53 4.53 4.53 4.53 0.0M
2021-11-11 4.52 4.52 4.52 4.49 0.0M
2021-11-10 4.36 4.36 4.36 4.49 0.0M
2021-11-09 4.33 4.33 4.33 4.40 0.0M
2021-11-08 4.34 4.34 4.22 4.32 0.0M
2021-11-05 4.28 4.33 4.27 4.25 0.0M
2021-11-04 4.38 4.38 4.20 4.25 0.0M
2021-11-03 4.38 4.38 4.36 4.41 0.0M
2021-11-02 4.80 4.80 4.80 4.50 0.0M
2021-11-01 4.46 4.53 4.27 4.42 0.0M
2021-10-29 4.45 4.50 4.44 4.43 0.0M
2021-10-28 4.51 4.51 4.51 4.55 0.0M
2021-10-27 4.60 4.60 4.60 4.65 0.0M
2021-10-26 4.66 4.66 4.64 4.61 0.0M
2021-10-25 4.44 4.50 4.44 4.54 0.0M
2021-10-22 4.30 4.30 4.11 4.15 0.0M
2021-10-21 4.48 4.48 4.45 4.46 0.0M
2021-10-20 4.54 4.54 4.54 4.59 0.0M
2021-10-19 4.66 4.66 4.44 4.55 0.0M
2021-10-18 4.86 4.86 4.78 4.81 0.0M
2021-10-15 4.80 4.90 4.80 4.83 0.0M
2021-10-14 4.82 4.92 4.82 4.86 0.0M
2021-10-13 4.40 4.76 4.40 4.77 0.0M
2021-10-11 4.77 4.78 4.77 4.77 0.0M
2021-10-07 4.50 4.60 4.50 4.54 0.0M
2021-10-04 4.42 4.42 4.42 4.56 0.0M
2021-10-01 4.50 4.50 4.44 4.52 0.0M
2021-09-30 4.20 4.20 4.20 4.54 0.0M
2021-09-28 4.64 4.64 4.64 4.46 0.0M
2021-09-27 4.52 4.52 4.52 4.52 0.0M
2021-09-22 4.06 4.30 4.06 4.28 0.0M
2021-09-21 4.12 4.12 4.12 4.10 0.0M
2021-09-20 4.05 4.12 4.05 4.03 0.0M
2021-09-17 4.24 4.24 4.20 4.20 0.0M
2021-09-16 4.40 4.40 4.34 4.26 0.0M
2021-09-15 4.40 4.40 4.40 4.30 0.0M
2021-09-14 4.34 4.34 4.32 4.26 0.0M
2021-09-13 4.42 4.46 4.42 4.38 0.0M
2021-09-10 4.30 4.30 4.30 4.28 0.0M
2021-09-09 4.28 4.28 4.28 4.08 0.0M
2021-09-08 4.46 4.46 4.37 4.32 0.0M
2021-09-03 4.48 4.48 4.48 4.43 0.0M
2021-09-01 4.76 4.76 4.37 4.83 0.0M
2021-08-27 4.60 4.60 4.54 4.63 0.0M
2021-08-25 4.52 4.52 4.52 4.54 0.0M
2021-08-24 4.48 4.48 4.48 4.47 0.0M
2021-08-23 4.32 4.44 4.32 4.36 0.0M
2021-08-20 4.24 4.24 4.08 4.29 0.0M
2021-08-19 4.30 4.30 4.24 4.25 0.0M
2021-08-18 4.90 4.90 4.54 4.54 0.0M
2021-08-17 4.42 4.50 4.42 4.50 0.0M
2021-08-16 4.48 4.48 4.48 4.39 0.0M
2021-08-12 4.70 4.80 4.70 4.73 0.0M
2021-08-11 4.70 4.70 4.70 4.71 0.0M
2021-08-10 4.70 4.74 4.68 4.73 0.0M
2021-08-06 4.62 4.66 4.60 4.68 0.0M
2021-08-03 4.30 4.30 4.30 4.36 0.0M
2021-08-02 4.40 4.48 4.40 4.52 0.0M
2021-07-29 4.58 4.60 4.58 4.69 0.0M
2021-07-26 4.44 4.44 4.42 4.50 0.0M
2021-07-22 4.42 4.42 4.42 4.44 0.0M
2021-07-21 4.40 4.40 4.40 4.42 0.0M
2021-07-20 4.26 4.28 4.14 4.34 0.0M
2021-07-19 4.50 4.50 4.28 4.26 0.0M
2021-07-16 4.50 4.50 4.50 4.52 0.0M
2021-07-14 4.60 4.62 4.60 4.67 0.0M
2021-07-12 4.50 4.50 4.40 4.52 0.0M
2021-07-08 4.54 4.54 4.44 4.50 0.0M
2021-07-06 4.90 4.90 4.90 4.66 0.0M
2021-07-05 4.82 4.86 4.56 4.89 0.0M
2021-07-02 4.94 5.02 4.94 4.94 0.0M
2021-07-01 5.10 5.10 5.10 4.92 0.0M
2021-06-30 4.94 5.00 4.90 5.01 0.0M
2021-06-28 4.92 4.92 4.92 4.91 0.0M
2021-06-25 4.98 5.10 4.98 5.03 0.0M
2021-06-24 4.88 4.94 4.88 5.01 0.0M
2021-06-23 4.90 4.90 4.88 4.91 0.0M
2021-06-21 4.64 4.76 4.64 4.83 0.0M
2021-06-18 4.60 4.72 4.60 4.73 0.0M
2021-06-17 4.84 4.84 4.82 4.81 0.0M
2021-06-16 4.72 4.78 4.72 4.85 0.0M
2021-06-15 4.72 4.72 4.70 4.75 0.0M
2021-06-14 4.76 4.80 4.76 4.85 0.0M
2021-06-11 4.80 4.80 4.80 4.75 0.0M
2021-06-10 4.72 4.74 4.72 4.76 0.0M
2021-06-09 4.80 4.80 4.76 4.73 0.0M
2021-06-08 4.52 4.62 4.50 4.75 0.0M
2021-06-07 4.50 4.58 4.50 4.65 0.0M
2021-06-04 4.80 4.80 4.56 4.63 0.0M
2021-06-03 4.50 4.50 4.50 4.50 0.0M
2021-06-02 4.22 4.32 4.22 4.37 0.0M
2021-06-01 4.20 4.20 4.20 4.22 0.0M
2021-05-31 4.10 4.10 4.06 4.10 0.0M
2021-05-28 4.00 4.06 4.00 4.12 0.0M
2021-05-27 3.84 3.90 3.84 3.91 0.0M
2021-05-25 3.84 3.84 3.84 3.85 0.0M
2021-05-21 3.70 3.80 3.70 3.90 0.0M
2021-05-19 3.82 3.82 3.82 3.89 0.0M
2021-05-18 4.02 4.04 3.92 3.99 0.0M
2021-05-17 4.26 4.26 3.96 4.01 0.0M
2021-05-14 3.94 4.00 3.88 3.93 0.0M
2021-05-13 3.84 4.08 3.78 3.83 0.0M
2021-05-12 3.78 3.80 3.74 3.87 0.0M
2021-05-11 3.70 3.70 3.70 3.79 0.0M
2021-05-10 3.74 3.88 3.70 3.76 0.0M
2021-05-07 3.65 3.65 3.65 3.70 0.0M
2021-05-06 3.65 3.65 3.65 3.71 0.0M
2021-05-05 3.60 3.60 3.60 3.65 0.0M
2021-05-03 3.54 3.54 3.54 3.52 0.0M
2021-04-29 3.59 3.59 3.59 3.54 0.0M
2021-04-27 3.46 3.52 3.46 3.48 0.0M
2021-04-26 3.56 3.56 3.56 3.54 0.0M
2021-04-23 3.42 3.54 3.42 3.50 0.0M
2021-04-22 3.54 3.54 3.54 3.50 0.0M
2021-04-21 3.46 3.59 3.46 3.41 0.0M
2021-04-20 3.42 3.42 3.42 3.46 0.0M
2021-04-19 3.48 3.49 3.34 3.52 0.0M
2021-04-16 3.41 3.44 3.38 3.44 0.0M
2021-04-14 3.44 3.46 3.44 3.50 0.0M
2021-04-13 3.60 3.60 3.52 3.52 0.0M
2021-04-12 3.60 3.60 3.60 3.54 0.0M
2021-04-09 3.52 3.56 3.52 3.52 0.0M
2021-04-08 3.58 3.66 3.56 3.54 0.0M
2021-04-06 3.54 3.56 3.54 3.52 0.0M
2021-03-31 3.54 3.60 3.54 3.58 0.0M
2021-03-30 3.50 3.50 3.50 3.52 0.0M
2021-03-26 3.58 3.58 3.58 3.50 0.0M
2021-03-25 3.44 3.44 3.36 3.44 0.0M
2021-03-19 3.58 3.58 3.50 3.60 0.0M
2021-03-18 3.58 3.58 3.58 3.58 0.0M
2021-03-17 3.38 3.56 3.38 3.54 0.0M
2021-03-16 3.52 3.52 3.50 3.52 0.0M
2021-03-15 3.42 3.44 3.40 3.46 0.0M
2021-03-12 3.48 3.48 3.48 3.48 0.0M
2021-03-11 3.32 3.54 3.32 3.50 0.0M
2021-03-10 3.20 3.36 3.20 3.28 0.0M
2021-03-09 3.22 3.34 3.08 3.20 0.0M
2021-03-08 3.58 3.58 3.26 3.26 0.1M
2021-03-05 3.36 3.38 3.32 3.28 0.0M
2021-03-04 3.20 3.38 3.20 3.34 0.0M
2021-03-03 3.28 3.34 3.14 3.14 0.0M
2021-03-02 3.52 3.52 3.18 3.20 0.1M
2021-03-01 3.64 3.66 3.36 3.44 0.0M
2021-02-26 3.50 3.50 3.38 3.36 0.0M
2021-02-25 3.68 3.98 3.56 3.60 0.0M
2021-02-24 4.00 4.00 3.64 3.68 0.0M
2021-02-23 3.44 3.64 3.44 3.68 0.1M
2021-02-22 3.78 3.78 3.28 3.30 0.1M
2021-02-18 4.64 4.64 4.64 4.44 0.0M
2021-02-17 4.40 4.40 4.32 4.36 0.0M
2021-02-11 4.30 4.30 4.30 4.34 0.0M
2021-02-10 4.30 4.30 4.30 4.24 0.0M
2021-02-09 4.08 4.24 4.08 4.26 0.0M
2021-02-08 4.22 4.44 4.22 4.48 0.0M
2021-02-05 4.54 4.56 4.54 4.64 0.0M
2021-02-02 4.16 4.56 4.16 4.48 0.0M
2021-02-01 4.16 4.16 4.16 4.20 0.0M
2021-01-28 4.30 4.30 4.30 4.30 0.0M
2021-01-27 4.16 4.16 4.14 4.22 0.0M
2021-01-26 4.30 4.30 4.18 4.28 0.0M
2021-01-22 4.20 4.20 4.20 4.12 0.0M
2021-01-21 4.40 4.42 4.40 4.30 0.0M
2021-01-19 4.38 4.38 4.38 4.40 0.0M
2021-01-18 4.44 4.44 4.44 4.52 0.0M
2021-01-15 4.54 4.54 4.54 4.52 0.0M
2021-01-14 4.56 4.60 4.56 4.66 0.0M
2021-01-13 4.62 4.66 4.62 4.68 0.0M
2021-01-08 4.80 4.80 4.76 4.76 0.0M
2021-01-07 4.58 4.70 4.58 4.76 0.0M
2021-01-06 4.60 4.60 4.60 4.72 0.0M
2021-01-05 4.50 4.60 4.50 4.54 0.0M
2021-01-04 4.60 4.60 4.60 4.54 0.0M