PETROBRAS ON

PETR3
🏛️ brazil →
34.98
Last Update: 2025-09-26
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 21.40 21.53 21.12 21.23 34.2M
2021-12-29 21.44 21.67 21.26 21.40 11.5M
2021-12-28 21.62 21.76 21.44 21.48 8.1M
2021-12-27 21.05 21.60 20.91 21.46 17.9M
2021-12-23 20.99 21.21 20.87 21.05 6.2M
2021-12-22 20.99 21.09 20.74 20.90 10.1M
2021-12-21 21.10 21.32 20.94 20.98 10.8M
2021-12-20 20.70 21.02 20.36 20.88 28.4M
2021-12-17 21.57 21.77 21.14 21.29 24.3M
2021-12-16 21.57 22.16 21.52 21.82 26.0M
2021-12-15 21.42 21.50 21.06 21.38 18.1M
2021-12-14 21.99 21.99 21.39 21.45 13.4M
2021-12-13 21.71 22.07 21.46 21.75 21.0M
2021-12-10 21.63 22.14 21.63 21.77 9.9M
2021-12-09 21.26 21.63 21.02 21.49 12.7M
2021-12-08 21.64 22.08 21.49 21.49 22.8M
2021-12-07 21.24 21.66 21.08 21.57 33.2M
2021-12-06 20.80 21.23 20.80 20.99 20.2M
2021-12-03 20.38 20.83 20.23 20.79 32.3M
2021-12-02 19.18 20.47 18.60 20.41 49.2M
2021-12-01 18.81 19.30 18.72 18.74 25.7M
2021-11-30 18.52 18.70 18.25 18.61 38.5M
2021-11-29 18.53 18.84 18.16 18.62 16.3M
2021-11-26 18.12 18.47 17.74 18.01 30.9M
2021-11-25 18.34 18.96 18.21 18.83 13.1M
2021-11-24 17.61 18.08 17.54 18.08 50.0M
2021-11-23 17.04 17.84 17.01 17.74 19.7M
2021-11-22 16.94 17.41 16.87 16.94 15.6M
2021-11-19 16.79 16.91 16.52 16.79 14.3M
2021-11-18 17.08 17.17 16.69 17.02 18.6M
2021-11-17 17.47 17.52 16.97 17.03 15.2M
2021-11-16 17.39 17.60 17.03 17.44 13.7M
2021-11-12 16.81 17.20 16.62 17.18 12.6M
2021-11-11 17.12 17.12 16.79 16.87 10.2M
2021-11-10 16.92 17.21 16.74 16.87 15.0M
2021-11-09 16.74 17.24 16.74 17.01 16.7M
2021-11-08 16.41 17.03 16.40 16.75 18.2M
2021-11-05 16.66 16.83 16.41 16.48 17.4M
2021-11-04 17.07 17.16 16.39 16.47 16.3M
2021-11-03 17.50 17.58 16.97 16.97 20.1M
2021-11-01 17.43 17.96 17.34 17.72 33.1M
2021-10-29 18.15 18.15 16.95 17.08 33.6M
2021-10-28 17.92 18.37 17.79 18.27 20.1M
2021-10-27 18.15 18.28 17.95 18.10 16.0M
2021-10-26 18.03 18.45 17.97 18.07 15.4M
2021-10-25 17.54 18.38 17.51 18.28 38.5M
2021-10-22 17.35 17.51 16.56 17.23 43.7M
2021-10-21 17.78 18.02 17.24 17.57 33.6M
2021-10-20 17.96 18.36 17.78 18.13 16.6M
2021-10-19 18.40 18.52 17.72 17.83 28.0M
2021-10-18 18.46 18.80 18.28 18.65 13.4M
2021-10-15 18.65 18.76 18.52 18.62 10.7M
2021-10-14 18.76 19.07 18.55 18.68 15.8M
2021-10-13 18.31 18.82 18.24 18.71 17.1M
2021-10-11 18.62 18.83 18.34 18.38 14.6M
2021-10-08 18.18 18.66 18.14 18.39 17.0M
2021-10-07 17.97 18.21 17.76 18.03 11.5M
2021-10-06 18.26 18.37 17.91 17.99 14.9M
2021-10-05 18.21 18.60 18.21 18.44 15.2M
2021-10-04 17.54 18.18 17.52 18.14 20.1M
2021-10-01 17.28 17.76 17.22 17.71 10.5M
2021-09-30 17.49 17.55 17.22 17.38 19.1M
2021-09-29 17.29 17.53 17.01 17.39 27.5M
2021-09-28 17.25 17.80 17.05 17.13 16.6M
2021-09-27 17.10 17.52 16.89 17.28 19.5M
2021-09-24 16.89 17.19 16.76 17.02 12.8M
2021-09-23 16.34 17.02 16.34 17.02 14.6M
2021-09-22 16.02 16.51 16.02 16.34 12.5M
2021-09-21 15.73 15.95 15.53 15.82 11.7M
2021-09-20 15.34 15.58 15.13 15.58 20.0M
2021-09-17 16.43 16.49 15.74 15.74 31.6M
2021-09-16 16.59 16.63 16.20 16.50 9.9M
2021-09-15 16.52 16.86 16.44 16.65 12.4M
2021-09-14 16.39 16.60 16.28 16.47 12.3M
2021-09-13 16.45 16.71 16.26 16.60 8.4M
2021-09-10 16.45 16.52 16.07 16.10 16.8M
2021-09-09 16.16 16.39 15.49 16.11 40.1M
2021-09-08 16.82 16.83 15.91 15.96 26.7M
2021-09-06 16.77 17.03 16.69 16.90 7.3M
2021-09-03 16.90 16.96 16.66 16.86 34.0M
2021-09-02 17.04 17.44 16.85 16.85 15.6M
2021-09-01 17.35 17.36 16.74 17.15 18.1M
2021-08-31 17.73 17.77 17.12 17.24 30.5M
2021-08-30 17.83 18.07 17.70 17.73 15.6M
2021-08-27 17.54 17.97 17.52 17.95 10.1M
2021-08-26 17.39 17.69 17.39 17.42 17.7M
2021-08-25 17.47 17.58 17.35 17.57 9.1M
2021-08-24 17.43 17.52 17.32 17.52 9.7M
2021-08-23 16.99 17.33 16.86 17.33 21.6M
2021-08-20 16.67 16.77 16.43 16.76 12.4M
2021-08-19 16.68 16.93 16.58 16.77 13.2M
2021-08-18 17.18 17.34 16.91 16.93 14.9M
2021-08-17 16.92 17.57 16.88 17.13 20.5M
2021-08-16 17.38 17.38 16.88 17.13 14.2M
2021-08-13 17.20 17.54 17.14 17.46 14.0M
2021-08-12 17.16 17.36 17.02 17.19 14.0M
2021-08-11 16.81 17.27 16.70 17.10 13.4M
2021-08-10 16.95 17.21 16.82 16.84 13.7M
2021-08-09 16.81 16.89 16.54 16.83 16.3M
2021-08-06 17.08 17.15 16.81 16.99 14.2M
2021-08-05 16.96 17.45 16.65 17.08 56.5M
2021-08-04 16.07 16.10 15.43 15.58 21.4M
2021-08-03 15.93 16.16 15.56 16.16 14.4M
2021-08-02 16.13 16.47 15.90 15.90 17.9M
2021-07-30 16.36 16.49 16.04 16.05 16.4M
2021-07-29 16.53 16.58 16.34 16.47 6.6M
2021-07-28 16.36 16.60 16.16 16.54 12.4M
2021-07-27 16.29 16.33 16.07 16.24 7.6M
2021-07-26 15.95 16.36 15.93 16.31 10.6M
2021-07-23 16.28 16.29 15.91 15.99 7.8M
2021-07-22 16.19 16.31 15.98 16.21 6.9M
2021-07-21 16.02 16.34 15.90 16.18 12.5M
2021-07-20 15.54 16.09 15.39 15.93 13.3M
2021-07-19 15.43 15.72 15.37 15.67 15.7M
2021-07-16 16.28 16.32 15.75 15.86 12.9M
2021-07-15 16.50 16.57 16.10 16.16 14.0M
2021-07-14 16.84 16.92 16.45 16.56 15.4M
2021-07-13 16.53 16.74 16.36 16.67 8.3M
2021-07-12 16.57 16.69 16.34 16.60 12.8M
2021-07-08 16.40 16.67 16.34 16.43 13.6M
2021-07-07 16.92 16.92 16.50 16.77 15.3M
2021-07-06 17.16 17.30 16.68 16.68 26.0M
2021-07-05 17.34 17.50 17.05 17.33 9.6M
2021-07-02 17.57 17.57 17.16 17.52 10.7M
2021-07-01 17.82 18.00 17.26 17.37 14.8M
2021-06-30 17.27 17.79 17.20 17.68 38.5M
2021-06-29 17.11 17.37 16.92 17.32 18.3M
2021-06-28 17.21 17.25 16.94 17.09 11.1M
2021-06-25 17.46 17.60 17.10 17.16 18.2M
2021-06-24 17.38 17.51 17.17 17.44 13.3M
2021-06-23 17.20 17.44 17.03 17.18 11.8M
2021-06-22 17.11 17.26 16.87 17.14 14.0M
2021-06-21 16.82 17.19 16.80 17.12 9.1M
2021-06-18 16.61 16.78 16.40 16.77 20.2M
2021-06-17 17.21 17.30 16.56 16.73 17.5M
2021-06-16 17.27 17.38 16.99 17.26 27.1M
2021-06-15 17.18 17.26 16.97 17.20 11.7M
2021-06-14 17.28 17.50 16.99 17.08 17.5M
2021-06-11 17.26 17.33 16.96 17.10 15.3M
2021-06-10 17.28 17.44 17.15 17.23 19.4M
2021-06-09 17.18 17.47 17.10 17.22 26.3M
2021-06-08 16.63 17.25 16.60 17.16 51.1M
2021-06-07 16.90 17.00 16.62 16.76 39.1M
2021-06-04 16.68 17.09 16.54 16.88 42.0M
2021-06-02 15.93 16.68 15.90 16.68 44.6M
2021-06-01 15.87 16.04 15.62 15.89 29.3M
2021-05-31 15.59 15.67 15.42 15.55 20.4M
2021-05-28 14.88 15.62 14.88 15.59 47.4M
2021-05-27 14.81 14.94 14.62 14.74 20.3M
2021-05-26 14.75 14.86 14.60 14.85 10.6M
2021-05-25 15.00 15.07 14.67 14.72 19.2M
2021-05-24 14.99 15.03 14.76 14.99 14.6M
2021-05-21 14.75 14.90 14.73 14.83 17.8M
2021-05-20 14.88 14.93 14.60 14.69 12.1M
2021-05-19 14.70 14.93 14.64 14.89 13.8M
2021-05-18 15.14 15.20 14.88 14.94 14.0M
2021-05-17 14.95 15.14 14.91 15.14 11.3M
2021-05-14 14.71 15.02 14.61 14.96 21.0M
2021-05-13 14.20 14.34 13.98 14.30 15.4M
2021-05-12 14.22 14.51 14.14 14.15 18.0M
2021-05-11 13.95 14.36 13.91 14.33 18.1M
2021-05-10 14.13 14.27 14.02 14.14 20.9M
2021-05-07 13.55 13.96 13.45 13.96 21.2M
2021-05-06 13.57 13.68 13.42 13.46 12.8M
2021-05-05 13.28 13.75 13.24 13.66 21.2M
2021-05-04 13.46 13.57 13.12 13.12 14.9M
2021-05-03 13.52 13.57 13.29 13.43 14.8M
2021-04-30 13.36 13.66 13.29 13.48 27.3M
2021-04-29 13.82 13.95 13.34 13.47 18.0M
2021-04-28 13.40 13.78 13.38 13.74 18.9M
2021-04-27 13.63 13.80 13.20 13.27 21.8M
2021-04-26 13.63 13.76 13.53 13.60 11.6M
2021-04-23 13.63 13.66 13.43 13.58 16.6M
2021-04-22 13.72 13.74 13.49 13.54 17.1M
2021-04-20 13.89 14.01 13.49 13.54 31.9M
2021-04-19 13.22 14.17 13.12 13.88 53.5M
2021-04-16 13.31 13.50 13.09 13.22 38.4M
2021-04-15 13.72 13.78 13.34 13.38 15.6M
2021-04-14 13.47 13.79 13.36 13.62 26.1M
2021-04-13 13.41 13.51 13.28 13.40 17.2M
2021-04-12 13.32 13.68 13.32 13.40 13.9M
2021-04-09 13.06 13.33 13.03 13.27 21.5M
2021-04-08 13.42 13.44 13.10 13.21 21.1M
2021-04-07 13.32 13.58 13.31 13.44 22.3M
2021-04-06 13.49 13.63 13.32 13.37 15.7M
2021-04-05 13.44 13.52 13.28 13.48 13.3M
2021-04-01 13.62 13.65 13.25 13.33 17.2M
2021-03-31 13.32 13.62 13.29 13.51 16.8M
2021-03-30 13.19 13.45 13.19 13.31 14.5M
2021-03-29 13.03 13.36 13.03 13.35 16.6M
2021-03-26 13.10 13.42 12.96 13.15 21.9M
2021-03-25 12.63 13.05 12.41 12.96 23.6M
2021-03-24 12.85 13.16 12.72 12.72 22.2M
2021-03-23 12.88 13.13 12.73 12.73 15.8M
2021-03-22 13.11 13.16 12.85 13.03 18.7M
2021-03-19 12.97 13.33 12.86 13.28 37.6M
2021-03-18 13.21 13.28 12.85 12.97 26.0M
2021-03-17 12.92 13.41 12.79 13.35 25.9M
2021-03-16 13.06 13.11 12.85 12.93 15.3M
2021-03-15 12.84 13.13 12.78 13.13 16.9M
2021-03-12 12.88 13.03 12.70 12.81 19.9M
2021-03-11 12.70 13.07 12.67 12.96 39.2M
2021-03-10 12.24 12.58 12.12 12.58 33.1M
2021-03-09 11.93 12.36 11.73 12.08 33.9M
2021-03-08 12.25 12.41 11.78 11.85 40.6M
2021-03-05 12.50 12.87 12.30 12.45 43.2M
2021-03-04 11.92 12.49 11.82 12.35 47.5M
2021-03-03 12.25 12.36 11.63 11.84 55.7M
2021-03-02 12.36 12.55 11.71 12.37 52.8M
2021-03-01 12.79 12.93 12.41 12.43 40.9M
2021-02-26 12.91 13.02 12.40 12.50 47.4M
2021-02-25 13.83 14.01 12.82 12.90 58.9M
2021-02-24 13.57 13.78 13.22 13.42 59.5M
2021-02-23 12.98 13.42 12.76 13.25 135.1M
2021-02-22 12.70 12.85 12.05 12.17 132.4M
2021-02-19 15.95 16.07 15.21 15.30 66.8M
2021-02-18 17.22 17.47 16.49 16.61 26.4M
2021-02-17 16.11 16.77 15.96 16.75 16.0M
2021-02-12 15.98 16.14 15.74 16.09 10.8M
2021-02-11 15.98 16.18 15.87 15.98 19.9M
2021-02-10 15.80 15.97 15.45 15.83 14.7M
2021-02-09 16.02 16.23 15.63 15.64 23.3M
2021-02-08 16.47 16.85 15.89 16.06 30.2M
2021-02-05 16.55 17.34 16.38 16.75 29.6M
2021-02-04 16.53 16.62 16.23 16.52 9.7M
2021-02-03 16.57 16.70 16.41 16.54 18.1M
2021-02-02 16.31 16.83 16.20 16.42 22.2M
2021-02-01 15.70 15.99 15.51 15.87 16.1M
2021-01-29 15.94 16.02 15.43 15.43 17.4M
2021-01-28 15.72 16.35 15.72 16.15 13.6M
2021-01-27 15.41 16.18 15.29 15.80 16.5M
2021-01-26 15.72 16.05 15.53 15.58 19.7M
2021-01-22 15.52 15.76 15.33 15.65 19.7M
2021-01-21 16.11 16.33 15.82 15.86 9.5M
2021-01-20 16.57 16.69 16.14 16.16 9.1M
2021-01-19 16.47 16.51 16.03 16.44 11.0M
2021-01-18 16.31 16.64 16.23 16.24 10.1M
2021-01-15 16.64 16.66 16.17 16.26 20.4M
2021-01-14 16.81 16.96 16.53 16.86 16.5M
2021-01-13 17.60 17.66 16.65 16.79 23.3M
2021-01-12 17.88 18.05 17.53 17.60 16.5M
2021-01-11 17.57 17.84 17.49 17.66 12.8M
2021-01-08 18.00 18.26 17.52 17.83 17.3M
2021-01-07 17.45 17.92 17.45 17.87 16.3M
2021-01-06 17.22 17.64 17.21 17.33 23.2M
2021-01-05 16.63 17.27 16.33 17.16 20.2M
2021-01-04 16.45 16.79 16.38 16.65 16.5M