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
2023-12-29 7.60 7.60 7.41 7.52 0.0M
2023-12-28 7.41 7.52 7.40 7.45 0.0M
2023-12-27 7.40 7.41 7.40 7.41 0.0M
2023-12-22 7.18 7.36 7.18 7.22 0.0M
2023-12-21 7.18 7.18 7.18 7.18 0.0M
2023-12-20 7.32 7.32 7.32 7.21 0.0M
2023-12-19 7.22 7.22 7.22 7.17 0.0M
2023-12-18 7.15 7.16 7.15 7.20 0.0M
2023-12-15 7.04 7.04 7.04 7.04 0.0M
2023-12-14 7.10 7.10 7.10 6.94 0.0M
2023-12-13 6.86 6.86 6.86 6.86 0.0M
2023-12-12 6.96 6.96 6.88 6.86 0.0M
2023-12-11 7.08 7.08 7.04 6.96 0.0M
2023-12-08 6.88 7.06 6.88 6.93 0.0M
2023-12-07 6.88 6.88 6.70 6.78 0.0M
2023-12-06 7.02 7.02 6.81 6.89 0.0M
2023-12-05 7.00 7.00 6.93 6.86 0.0M
2023-12-04 7.10 7.14 7.04 7.06 0.0M
2023-12-01 6.96 6.96 6.96 7.16 0.0M
2023-11-30 7.01 7.01 7.01 7.01 0.0M
2023-11-29 7.01 7.01 7.01 7.01 0.0M
2023-11-28 7.17 7.17 7.17 7.17 0.0M
2023-11-27 7.12 7.12 7.12 7.12 0.0M
2023-11-24 7.17 7.17 7.17 7.17 0.0M
2023-11-23 7.10 7.10 7.10 7.16 0.0M
2023-11-22 7.10 7.22 7.10 7.11 0.0M
2023-11-21 7.37 7.37 7.37 7.12 0.0M
2023-11-20 7.26 7.29 7.26 7.25 0.0M
2023-11-17 7.26 7.26 7.26 7.22 0.0M
2023-11-16 7.23 7.63 7.09 7.04 0.0M
2023-11-15 7.55 7.55 7.49 7.34 0.0M
2023-11-14 7.44 7.44 7.44 7.18 0.0M
2023-11-13 7.09 7.09 7.09 7.16 0.0M
2023-11-10 7.08 7.34 7.08 7.21 0.0M
2023-11-09 7.38 7.38 7.38 7.25 0.0M
2023-11-08 7.24 7.36 7.24 7.15 0.0M
2023-11-07 7.52 7.52 7.46 7.28 0.0M
2023-11-06 7.46 7.46 7.46 7.46 0.0M
2023-11-03 7.60 7.60 7.54 7.41 0.0M
2023-11-02 7.69 7.69 7.69 7.38 0.0M
2023-11-01 7.32 7.32 7.32 7.32 0.0M
2023-10-31 7.19 7.19 7.19 7.19 0.0M
2023-10-30 7.48 7.48 7.48 7.17 0.0M
2023-10-27 7.40 7.40 7.40 7.40 0.0M
2023-10-26 7.40 7.40 7.40 7.34 0.0M
2023-10-25 7.42 7.42 7.42 7.42 0.0M
2023-10-24 7.42 7.42 7.41 7.34 0.0M
2023-10-23 7.50 7.50 7.50 7.48 0.0M
2023-10-20 7.68 7.68 7.68 7.76 0.0M
2023-10-19 7.90 7.90 7.90 7.79 0.0M
2023-10-18 7.92 7.92 7.70 7.80 0.0M
2023-10-17 7.42 7.80 7.42 7.67 0.0M
2023-10-16 7.50 7.52 7.46 7.52 0.0M
2023-10-13 7.50 7.50 7.30 7.40 0.0M
2023-10-12 7.19 7.19 7.19 7.20 0.0M
2023-10-11 7.24 7.24 7.16 7.19 0.1M
2023-10-10 7.20 7.20 7.14 7.18 0.0M
2023-10-09 7.06 7.06 6.98 7.10 0.0M
2023-10-06 6.76 6.76 6.76 6.63 0.0M
2023-10-05 6.57 6.57 6.57 6.57 0.0M
2023-10-04 6.80 6.81 6.80 6.69 0.0M
2023-10-03 7.14 7.14 7.12 6.97 0.0M
2023-10-02 7.34 7.36 7.12 7.13 0.0M
2023-09-29 7.21 7.21 7.21 7.21 0.0M
2023-09-28 7.09 7.09 7.09 7.09 0.0M
2023-09-27 7.10 7.16 7.10 7.08 0.0M
2023-09-26 7.10 7.10 7.10 7.12 0.0M
2023-09-25 7.26 7.26 7.12 7.21 0.0M
2023-09-22 7.26 7.26 7.26 7.26 0.0M
2023-09-21 7.20 7.20 7.20 7.20 0.0M
2023-09-20 7.43 7.43 7.39 7.30 0.0M
2023-09-19 7.40 7.40 7.38 7.43 0.0M
2023-09-18 7.30 7.30 7.30 7.38 0.0M
2023-09-15 7.18 7.32 7.18 7.31 0.0M
2023-09-14 7.30 7.30 7.30 7.30 0.0M
2023-09-13 7.10 7.10 7.10 7.12 0.0M
2023-09-12 6.86 7.12 6.86 7.13 0.0M
2023-09-11 7.06 7.13 7.04 7.09 0.0M
2023-09-08 6.99 7.17 6.99 6.99 0.0M
2023-09-07 6.78 6.78 6.78 6.78 0.0M
2023-09-06 6.80 6.98 6.80 6.92 0.0M
2023-09-05 6.62 6.88 6.62 6.82 0.0M
2023-09-04 6.70 6.70 6.70 6.60 0.0M
2023-09-01 6.54 6.54 6.54 6.62 0.0M
2023-08-31 6.70 6.70 6.70 6.62 0.0M
2023-08-30 6.70 6.70 6.70 6.63 0.0M
2023-08-29 6.70 6.70 6.70 6.65 0.0M
2023-08-28 6.65 6.65 6.65 6.65 0.0M
2023-08-25 6.58 6.58 6.58 6.58 0.0M
2023-08-24 6.70 6.74 6.60 6.60 0.0M
2023-08-23 6.40 6.64 6.40 6.70 0.0M
2023-08-22 6.40 6.40 6.40 6.38 0.0M
2023-08-21 6.32 6.36 6.32 6.28 0.0M
2023-08-18 6.44 6.44 6.44 6.22 0.0M
2023-08-17 6.32 6.36 6.32 6.29 0.0M
2023-08-16 6.34 6.34 6.34 6.13 0.0M
2023-08-15 6.09 6.17 6.09 6.12 0.0M
2023-08-14 6.17 6.17 6.01 6.05 0.0M
2023-08-11 6.32 6.32 6.32 6.10 0.0M
2023-08-10 6.10 6.30 6.10 6.26 0.0M
2023-08-09 6.28 6.28 6.28 6.20 0.0M
2023-08-08 6.14 6.14 6.14 6.14 0.0M
2023-08-07 6.18 6.30 6.06 6.12 0.0M
2023-08-04 6.00 6.08 6.00 6.09 0.0M
2023-08-03 6.45 6.45 6.45 6.34 0.0M
2023-08-02 6.26 6.26 6.26 6.26 0.0M
2023-08-01 6.45 6.45 6.36 6.31 0.0M
2023-07-31 6.36 6.45 6.36 6.45 0.1M
2023-07-28 6.18 6.18 6.18 6.15 0.0M
2023-07-27 6.36 6.36 6.20 6.25 0.1M
2023-07-26 6.28 6.36 6.28 6.34 0.0M
2023-07-25 6.64 6.64 6.32 6.31 0.1M
2023-07-24 6.46 6.46 6.30 6.48 0.0M
2023-07-21 6.14 6.14 6.14 6.35 0.0M
2023-07-20 6.16 6.16 6.16 6.22 0.0M
2023-07-19 6.05 6.05 6.05 6.05 0.0M
2023-07-18 6.02 6.20 6.02 6.09 0.0M
2023-07-17 6.22 6.22 6.10 6.06 0.0M
2023-07-14 6.36 6.36 6.36 6.20 0.0M
2023-07-13 6.20 6.20 6.20 6.20 0.0M
2023-07-12 6.26 6.26 6.26 6.26 0.0M
2023-07-11 6.01 6.08 6.01 6.24 0.0M
2023-07-10 6.21 6.21 6.21 6.21 0.0M
2023-07-07 6.24 6.24 6.24 6.24 0.0M
2023-07-06 6.35 6.35 6.20 6.16 0.0M
2023-07-05 6.28 6.28 6.28 6.28 0.0M
2023-07-04 6.37 6.37 6.37 6.37 0.0M
2023-07-03 6.38 6.38 6.38 6.38 0.0M
2023-06-30 6.32 6.32 6.32 6.32 0.0M
2023-06-29 6.46 6.46 6.46 6.46 0.0M
2023-06-28 6.50 6.50 6.50 6.45 0.0M
2023-06-27 6.55 6.55 6.55 6.46 0.0M
2023-06-26 6.32 6.45 6.32 6.45 0.0M
2023-06-23 6.30 6.42 6.30 6.50 0.0M
2023-06-22 6.75 6.75 6.50 6.57 0.0M
2023-06-21 6.40 6.60 6.40 6.62 0.1M
2023-06-20 6.45 6.45 6.45 6.39 0.0M
2023-06-19 6.44 6.44 6.44 6.42 0.0M
2023-06-16 6.20 6.42 6.20 6.32 0.0M
2023-06-15 6.42 6.50 6.38 6.44 0.0M
2023-06-14 6.32 6.32 6.32 6.32 0.0M
2023-06-13 6.27 6.27 6.27 6.12 0.0M
2023-06-12 6.01 6.05 5.76 6.09 0.0M
2023-06-09 5.72 5.90 5.72 5.94 0.0M
2023-06-08 5.88 5.88 5.88 5.55 0.0M
2023-06-07 6.06 6.06 6.06 5.72 0.0M
2023-06-06 5.95 5.95 5.95 5.62 0.0M
2023-06-05 5.65 6.14 5.44 5.56 0.0M
2023-06-02 5.87 5.87 5.87 5.55 0.0M
2023-06-01 5.33 5.33 5.33 5.30 0.0M
2023-05-31 5.12 5.12 5.12 5.20 0.0M
2023-05-30 5.58 5.58 5.58 5.27 0.0M
2023-05-29 5.20 5.24 5.20 5.30 0.0M
2023-05-26 5.14 5.21 4.91 5.24 0.0M
2023-05-25 5.29 5.29 5.29 5.30 0.0M
2023-05-24 5.29 5.29 5.29 5.36 0.0M
2023-05-23 5.67 5.67 5.67 5.35 0.0M
2023-05-22 5.31 5.31 5.25 5.23 0.0M
2023-05-19 5.48 5.63 5.48 5.62 0.0M
2023-05-18 5.58 5.58 5.53 5.52 0.0M
2023-05-17 5.60 5.64 5.60 5.58 0.0M
2023-05-16 5.74 5.74 5.66 5.67 0.0M
2023-05-15 5.64 5.64 5.64 5.49 0.0M
2023-05-12 5.40 5.60 5.40 5.63 0.0M
2023-05-11 5.14 5.16 5.11 5.24 0.0M
2023-05-10 5.20 5.20 5.15 5.18 0.0M
2023-05-09 5.10 5.15 5.09 5.18 0.0M
2023-05-08 4.99 5.12 4.99 5.13 0.0M
2023-05-05 4.87 4.95 4.87 4.80 0.0M
2023-05-04 4.81 4.86 4.74 4.74 0.0M
2023-05-03 4.77 4.98 4.72 4.75 0.0M
2023-05-02 5.00 5.05 4.74 4.87 0.1M
2023-04-28 5.02 5.02 4.90 4.99 0.1M
2023-04-27 5.03 5.05 5.01 4.92 0.0M
2023-04-26 5.07 5.07 4.96 5.03 0.1M
2023-04-25 5.10 5.13 4.94 5.05 0.0M
2023-04-24 4.96 5.38 4.93 5.04 0.1M
2023-04-21 5.94 5.94 5.94 5.69 0.0M
2023-04-20 5.54 5.56 5.53 5.55 0.0M
2023-04-19 5.70 5.72 5.46 5.57 0.0M
2023-04-18 5.73 5.73 5.73 5.73 0.0M
2023-04-17 5.76 5.76 5.68 5.63 0.0M
2023-04-14 5.56 5.60 5.52 5.60 0.0M
2023-04-13 5.58 5.58 5.56 5.56 0.0M
2023-04-12 5.58 5.58 5.48 5.53 0.0M
2023-04-11 5.24 5.42 5.24 5.36 0.0M
2023-04-06 5.12 5.16 5.12 5.06 0.0M
2023-04-05 5.16 5.16 5.02 5.01 0.0M
2023-04-04 5.12 5.26 5.12 5.12 0.1M
2023-04-03 5.16 5.18 5.08 5.15 0.1M
2023-03-31 5.02 5.10 4.90 5.00 0.0M
2023-03-30 5.04 5.04 4.92 4.89 0.0M
2023-03-29 4.88 5.36 4.88 4.95 0.0M
2023-03-28 4.80 4.85 4.78 4.78 0.0M
2023-03-27 4.72 4.76 4.50 4.70 0.1M
2023-03-24 4.62 4.72 4.62 4.70 0.0M
2023-03-23 4.74 4.78 4.68 4.67 0.1M
2023-03-22 4.81 4.81 4.73 4.78 0.0M
2023-03-21 4.77 4.85 4.76 4.82 0.0M
2023-03-20 4.79 5.13 4.76 4.72 0.0M
2023-03-17 4.97 4.97 4.74 4.75 0.1M
2023-03-16 4.95 4.97 4.82 4.83 0.1M
2023-03-15 5.04 5.04 4.76 4.76 0.1M
2023-03-14 5.20 5.20 4.92 5.02 0.0M
2023-03-13 5.15 5.24 5.05 5.10 0.0M
2023-03-10 5.35 5.38 5.35 5.33 0.0M
2023-03-09 5.50 5.56 5.50 5.55 0.0M
2023-03-08 5.60 5.62 5.60 5.50 0.0M
2023-03-07 5.54 5.54 5.43 5.38 0.0M
2023-03-06 5.74 5.95 5.36 5.45 0.1M
2023-03-03 5.43 5.44 5.22 5.43 0.1M
2023-03-02 5.64 5.64 5.34 5.40 0.1M
2023-03-01 5.38 5.55 5.16 5.22 0.0M
2023-02-28 5.60 5.60 5.60 5.60 0.0M
2023-02-27 5.60 5.60 5.50 5.50 0.0M
2023-02-24 5.66 5.66 5.61 5.64 0.0M
2023-02-23 5.52 5.71 5.50 5.71 0.0M
2023-02-22 5.48 5.48 5.48 5.64 0.0M
2023-02-21 5.75 5.75 5.75 5.75 0.0M
2023-02-20 5.60 5.60 5.60 5.75 0.0M
2023-02-17 5.62 5.62 5.54 5.50 0.0M
2023-02-16 5.62 5.62 5.58 5.58 0.0M
2023-02-15 5.62 5.62 5.49 5.55 0.0M
2023-02-14 5.61 5.61 5.61 5.61 0.0M
2023-02-13 5.60 5.60 5.52 5.54 0.0M
2023-02-10 5.38 5.50 5.38 5.48 0.0M
2023-02-09 5.30 5.30 5.30 5.32 0.0M
2023-02-08 5.34 5.38 5.14 5.22 0.0M
2023-02-07 5.38 5.45 5.35 5.35 0.1M
2023-02-06 5.18 5.23 5.10 5.21 0.0M
2023-02-03 5.22 5.23 5.12 5.21 0.0M
2023-02-02 5.40 5.50 5.20 5.24 0.0M
2023-02-01 5.50 5.50 5.43 5.38 0.0M
2023-01-31 5.42 5.42 5.40 5.40 0.0M
2023-01-30 5.18 5.40 5.18 5.32 0.0M
2023-01-27 5.48 5.48 5.42 5.42 0.0M
2023-01-26 5.60 5.60 5.60 5.49 0.0M
2023-01-25 5.58 5.58 5.54 5.54 0.0M
2023-01-24 5.56 5.56 5.56 5.56 0.0M
2023-01-23 5.22 5.48 5.22 5.48 0.0M
2023-01-20 5.38 5.50 5.36 5.39 0.0M
2023-01-19 5.14 5.28 5.14 5.20 0.0M
2023-01-18 5.44 5.44 5.39 5.36 0.0M
2023-01-17 5.04 5.28 5.04 5.26 0.0M
2023-01-16 5.18 5.18 5.03 5.03 0.0M
2023-01-13 5.24 5.24 5.10 5.16 0.0M
2023-01-12 5.10 5.10 4.95 5.11 0.0M
2023-01-11 5.04 5.04 5.04 5.04 0.0M
2023-01-10 4.91 4.91 4.86 4.91 0.0M
2023-01-09 4.92 4.92 4.90 4.90 0.0M
2023-01-06 5.00 5.06 4.98 4.99 0.0M
2023-01-05 4.73 4.85 4.73 4.91 0.0M
2023-01-04 4.66 5.10 4.56 4.86 0.1M
2023-01-03 4.80 5.10 4.72 4.91 0.1M
2023-01-02 5.00 5.00 5.00 5.00 0.0M