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
2022-12-29 19.62 19.66 19.15 19.19 31.4M
2022-12-28 19.63 19.84 19.41 19.50 9.7M
2022-12-27 19.64 19.67 19.17 19.61 15.6M
2022-12-26 19.47 19.60 19.24 19.48 3.7M
2022-12-23 18.74 19.57 18.69 19.54 12.5M
2022-12-22 18.54 18.97 18.26 18.59 14.1M
2022-12-21 18.17 18.38 17.73 18.38 20.9M
2022-12-20 17.47 18.02 17.39 17.91 15.5M
2022-12-19 17.04 17.54 16.89 17.48 13.0M
2022-12-16 17.01 17.14 16.64 17.09 28.1M
2022-12-15 16.29 17.41 16.22 17.05 24.3M
2022-12-14 17.95 18.04 16.16 16.62 69.8M
2022-12-13 18.79 18.97 18.39 18.43 22.2M
2022-12-12 19.16 19.21 18.21 18.68 18.6M
2022-12-09 19.32 19.65 19.02 19.20 10.4M
2022-12-08 19.67 20.06 19.13 19.24 13.4M
2022-12-07 19.96 20.25 19.65 19.67 13.3M
2022-12-06 20.19 20.53 19.82 19.97 10.5M
2022-12-05 20.32 20.80 19.96 20.00 12.5M
2022-12-02 20.01 20.84 19.86 20.27 18.4M
2022-12-01 20.68 20.90 20.01 20.01 12.1M
2022-11-30 20.22 20.86 20.19 20.80 29.5M
2022-11-29 19.43 20.50 19.34 20.10 24.5M
2022-11-28 18.74 19.41 18.63 19.28 12.3M
2022-11-25 19.21 19.21 18.63 18.81 13.0M
2022-11-24 18.54 19.44 18.43 19.24 13.8M
2022-11-23 18.21 18.76 18.12 18.52 17.9M
2022-11-22 18.28 18.52 17.47 18.52 44.9M
2022-11-21 18.83 19.04 17.97 18.43 33.6M
2022-11-18 18.96 19.10 18.28 18.50 27.5M
2022-11-17 18.99 19.04 18.54 18.84 30.5M
2022-11-16 19.32 19.46 18.79 18.99 25.2M
2022-11-14 20.12 20.74 20.05 20.43 19.8M
2022-11-11 19.18 20.18 18.96 19.88 34.9M
2022-11-10 18.98 19.58 18.73 19.23 39.8M
2022-11-09 19.77 20.19 19.43 19.47 15.9M
2022-11-08 19.68 20.01 19.42 19.84 19.1M
2022-11-07 20.33 20.66 19.72 19.84 27.4M
2022-11-04 22.15 22.23 20.34 20.54 29.0M
2022-11-03 21.44 21.92 21.19 21.67 24.8M
2022-11-01 21.72 21.95 21.42 21.61 34.1M
2022-10-31 21.57 22.43 21.06 21.54 55.0M
2022-10-28 23.27 23.46 22.82 23.17 26.9M
2022-10-27 23.68 23.88 23.31 23.53 25.0M
2022-10-26 23.67 23.92 22.79 23.46 25.7M
2022-10-25 24.23 24.43 23.65 23.89 24.1M
2022-10-24 26.13 26.31 24.20 24.25 33.5M
2022-10-21 26.18 27.25 25.99 26.92 32.6M
2022-10-20 25.69 26.09 25.54 26.03 27.3M
2022-10-19 24.48 25.44 24.39 25.35 21.3M
2022-10-18 24.12 24.44 23.74 24.44 18.6M
2022-10-17 24.05 24.35 23.61 23.90 26.4M
2022-10-14 24.51 24.56 24.03 24.06 19.2M
2022-10-13 23.48 24.95 23.37 24.54 24.4M
2022-10-11 23.74 24.14 23.51 23.79 20.9M
2022-10-10 24.35 24.49 23.88 24.03 12.3M
2022-10-07 24.31 24.88 24.09 24.25 18.1M
2022-10-06 23.94 24.44 23.70 24.37 23.2M
2022-10-05 22.99 23.83 22.86 23.67 24.4M
2022-10-04 23.83 23.85 22.76 22.86 26.1M
2022-10-03 22.90 23.44 22.81 23.32 46.2M
2022-09-30 21.05 21.83 20.98 21.42 28.4M
2022-09-29 20.93 21.29 20.76 21.16 24.3M
2022-09-28 21.29 21.37 20.65 21.14 17.5M
2022-09-27 21.56 21.61 21.18 21.29 17.5M
2022-09-26 21.24 21.51 20.98 21.14 29.1M
2022-09-23 22.48 22.54 21.20 21.31 48.8M
2022-09-22 22.74 23.03 22.51 22.93 27.5M
2022-09-21 22.70 22.85 22.32 22.47 16.2M
2022-09-20 22.79 22.91 22.38 22.51 21.1M
2022-09-19 21.95 22.69 21.90 22.55 24.4M
2022-09-16 22.13 22.40 22.02 22.29 34.9M
2022-09-15 22.25 22.59 22.25 22.41 9.1M
2022-09-14 22.23 22.79 22.15 22.46 11.9M
2022-09-13 22.54 22.87 22.08 22.19 25.3M
2022-09-12 23.25 23.64 22.84 22.84 15.4M
2022-09-09 23.46 23.61 22.96 22.98 9.0M
2022-09-08 23.39 23.66 22.80 23.02 14.3M
2022-09-06 23.42 23.62 22.89 23.25 28.3M
2022-09-05 24.48 24.58 24.01 24.10 12.4M
2022-09-02 24.84 25.07 24.07 24.15 21.6M
2022-09-01 24.22 24.55 23.74 24.51 26.1M
2022-08-31 23.31 24.26 22.95 24.07 36.0M
2022-08-30 24.42 24.49 23.28 23.39 22.4M
2022-08-29 24.36 25.10 24.29 24.79 21.4M
2022-08-26 24.10 24.26 23.55 24.26 12.4M
2022-08-25 24.53 24.80 23.52 24.02 19.3M
2022-08-24 24.23 24.56 23.83 24.27 16.0M
2022-08-23 23.31 24.17 23.24 24.11 19.8M
2022-08-22 22.71 23.39 22.12 23.23 19.2M
2022-08-19 23.51 23.67 22.71 22.87 21.6M
2022-08-18 23.70 24.11 23.62 23.84 14.9M
2022-08-17 22.63 23.56 22.55 23.53 19.0M
2022-08-16 22.54 22.92 22.47 22.77 12.8M
2022-08-15 21.95 22.84 21.64 22.51 29.4M
2022-08-12 20.69 22.60 20.31 22.59 52.9M
2022-08-11 21.53 21.70 20.82 20.87 31.8M
2022-08-10 21.56 21.56 21.04 21.27 15.7M
2022-08-09 21.29 21.48 21.13 21.35 16.8M
2022-08-08 20.15 21.11 20.15 21.07 24.4M
2022-08-05 19.66 20.20 19.66 20.10 14.3M
2022-08-04 19.53 19.85 19.21 19.76 11.3M
2022-08-03 19.73 19.83 19.44 19.46 12.9M
2022-08-02 19.55 19.93 19.46 19.56 14.9M
2022-08-01 19.79 19.80 19.34 19.55 21.5M
2022-07-29 19.32 20.03 18.99 19.80 49.6M
2022-07-28 18.33 18.83 18.17 18.61 19.2M
2022-07-27 18.21 18.25 17.79 18.22 11.6M
2022-07-26 17.94 18.33 17.88 18.10 10.8M
2022-07-25 17.44 17.90 17.33 17.85 14.1M
2022-07-22 16.90 17.20 16.85 17.11 11.1M
2022-07-21 17.05 17.08 16.39 16.92 17.1M
2022-07-20 16.85 17.11 16.84 17.11 16.8M
2022-07-19 16.78 17.04 16.63 16.97 11.6M
2022-07-18 16.46 16.82 16.46 16.78 13.3M
2022-07-15 15.99 16.31 15.93 16.24 5.8M
2022-07-14 16.24 16.26 15.84 15.92 11.5M
2022-07-13 16.29 16.61 16.24 16.45 8.3M
2022-07-12 16.60 16.60 16.27 16.38 9.5M
2022-07-11 16.49 16.77 16.40 16.70 10.4M
2022-07-08 16.68 16.92 16.59 16.71 4.9M
2022-07-07 16.44 16.72 16.40 16.56 10.3M
2022-07-06 16.49 16.51 15.69 16.09 11.7M
2022-07-05 16.88 16.88 15.99 16.33 17.5M
2022-07-04 16.69 17.21 16.67 17.06 5.7M
2022-07-01 16.39 16.83 16.07 16.67 13.9M
2022-06-30 16.26 16.47 16.13 16.36 19.9M
2022-06-29 16.92 17.09 16.46 16.54 10.5M
2022-06-28 16.98 17.06 16.66 16.77 12.4M
2022-06-27 15.64 16.63 15.64 16.53 17.7M
2022-06-24 15.81 15.90 15.45 15.49 15.5M
2022-06-23 15.95 16.18 15.43 15.59 14.7M
2022-06-22 15.73 16.24 15.56 15.93 13.5M
2022-06-21 16.42 16.48 15.88 16.00 23.1M
2022-06-20 15.42 16.44 15.31 16.17 10.8M
2022-06-17 16.66 16.83 15.45 16.03 37.3M
2022-06-15 17.73 17.78 17.12 17.29 20.1M
2022-06-14 17.46 17.83 17.34 17.52 14.5M
2022-06-13 17.38 17.57 16.99 17.36 21.2M
2022-06-10 17.74 17.76 17.34 17.63 14.7M
2022-06-09 19.31 19.39 19.01 19.07 11.3M
2022-06-08 19.31 19.59 19.20 19.30 7.2M
2022-06-07 19.20 19.82 19.20 19.38 11.0M
2022-06-06 19.39 19.52 19.10 19.31 9.3M
2022-06-03 18.83 19.41 18.70 19.32 13.9M
2022-06-02 19.00 19.07 18.74 18.84 9.5M
2022-06-01 18.93 19.18 18.87 19.02 7.6M
2022-05-31 19.15 19.32 18.83 19.03 28.0M
2022-05-30 19.46 19.46 18.34 18.89 12.4M
2022-05-27 20.11 20.11 19.26 19.31 20.7M
2022-05-26 20.07 20.37 20.00 20.15 11.2M
2022-05-25 19.70 20.19 19.51 20.09 18.6M
2022-05-24 19.46 19.92 19.30 19.69 18.2M
2022-05-23 19.65 20.34 19.59 20.23 18.2M
2022-05-20 19.42 19.62 19.14 19.51 14.6M
2022-05-19 19.08 19.37 18.88 19.24 9.9M
2022-05-18 19.42 19.70 18.92 19.08 16.2M
2022-05-17 19.68 19.70 19.25 19.52 17.7M
2022-05-16 19.02 19.62 18.96 19.50 21.8M
2022-05-13 19.01 19.26 18.95 18.97 19.9M
2022-05-12 18.91 19.03 18.48 18.94 28.6M
2022-05-11 18.14 19.09 18.11 18.87 25.0M
2022-05-10 17.92 18.12 17.68 17.96 17.4M
2022-05-09 18.30 18.39 17.67 17.74 25.1M
2022-05-06 18.23 18.58 17.78 18.48 17.3M
2022-05-05 17.86 18.12 17.27 17.81 24.5M
2022-05-04 17.30 17.93 17.11 17.93 20.8M
2022-05-03 17.15 17.31 16.94 17.12 11.1M
2022-05-02 17.35 17.40 16.65 17.01 16.0M
2022-04-29 17.62 18.12 17.32 17.32 17.1M
2022-04-28 17.24 17.50 17.24 17.31 6.9M
2022-04-27 17.35 17.47 17.10 17.19 7.2M
2022-04-26 17.12 17.49 17.06 17.13 13.8M
2022-04-25 17.04 17.34 16.79 17.16 13.1M
2022-04-22 17.85 17.97 17.20 17.28 15.5M
2022-04-20 17.94 18.22 17.81 18.19 10.2M
2022-04-19 17.83 18.16 17.79 17.97 14.9M
2022-04-18 17.85 18.04 17.59 17.67 20.8M
2022-04-14 17.86 18.20 17.66 17.99 36.3M
2022-04-13 17.74 18.05 17.70 17.96 21.6M
2022-04-12 17.73 17.87 17.46 17.53 11.4M
2022-04-11 17.56 17.66 17.40 17.51 7.1M
2022-04-08 17.49 17.82 17.41 17.74 14.0M
2022-04-07 16.74 17.59 16.72 17.55 15.6M
2022-04-06 16.70 16.91 16.51 16.71 14.9M
2022-04-05 16.69 16.98 16.63 16.66 12.0M
2022-04-04 16.73 16.74 16.44 16.68 15.4M
2022-04-01 16.97 17.12 16.76 16.85 15.1M
2022-03-31 16.56 17.02 16.55 16.86 17.1M
2022-03-30 17.07 17.27 16.90 17.22 9.3M
2022-03-29 16.75 17.13 16.63 16.92 21.2M
2022-03-28 17.05 17.06 16.51 16.72 18.6M
2022-03-25 17.09 17.33 16.92 17.17 13.7M
2022-03-24 16.85 17.25 16.70 17.15 15.2M
2022-03-23 16.78 17.19 16.64 16.86 11.8M
2022-03-22 16.92 16.98 16.50 16.70 15.1M
2022-03-21 16.30 16.94 16.27 16.81 12.2M
2022-03-18 16.06 16.46 16.01 16.27 34.1M
2022-03-17 16.69 16.84 15.70 16.12 33.9M
2022-03-16 16.60 16.72 16.27 16.56 19.9M
2022-03-15 16.56 16.68 16.06 16.55 19.5M
2022-03-14 17.08 17.24 16.55 16.86 20.2M
2022-03-11 17.53 17.72 16.97 17.08 24.3M
2022-03-10 17.75 17.93 17.07 17.49 26.8M
2022-03-09 17.11 17.23 16.64 17.01 18.7M
2022-03-08 16.84 17.43 16.45 17.02 37.2M
2022-03-07 18.35 18.40 16.56 16.75 31.9M
2022-03-04 18.22 18.44 17.80 18.14 18.1M
2022-03-03 18.44 18.59 18.01 18.26 15.4M
2022-03-02 18.63 18.68 18.22 18.41 16.2M
2022-02-25 17.46 17.89 17.27 17.84 20.5M
2022-02-24 18.15 18.47 17.14 17.52 23.1M
2022-02-23 17.89 18.05 17.68 17.80 19.6M
2022-02-22 18.26 18.46 17.56 17.79 21.8M
2022-02-21 17.60 18.19 17.60 18.07 6.2M
2022-02-18 17.61 17.75 17.35 17.60 14.0M
2022-02-17 17.73 17.94 17.56 17.71 10.2M
2022-02-16 17.54 18.18 17.54 17.79 18.4M
2022-02-15 17.66 17.68 17.14 17.41 14.3M
2022-02-14 18.25 18.34 17.66 17.78 13.5M
2022-02-11 17.57 18.28 17.45 18.25 26.4M
2022-02-10 24.33 24.96 24.24 24.62 14.0M
2022-02-09 24.22 24.82 24.02 24.20 10.5M
2022-02-08 24.36 24.41 23.80 24.18 16.1M
2022-02-07 24.80 24.86 24.43 24.53 20.0M
2022-02-04 24.55 25.29 24.29 24.83 25.5M
2022-02-03 24.53 24.53 23.98 24.40 16.7M
2022-02-02 25.32 25.32 24.48 24.66 11.7M
2022-02-01 24.31 25.21 24.02 25.11 19.1M
2022-01-31 24.93 25.01 24.22 24.39 22.4M
2022-01-28 25.48 26.14 24.53 24.82 24.3M
2022-01-27 25.70 26.04 25.28 25.58 27.3M
2022-01-26 24.89 25.86 24.89 25.48 22.4M
2022-01-25 23.77 24.91 23.59 24.76 21.0M
2022-01-24 23.82 24.26 23.07 23.96 25.1M
2022-01-21 23.68 24.08 23.64 23.92 16.3M
2022-01-20 23.86 24.09 23.52 23.84 18.2M
2022-01-19 24.07 24.31 23.68 23.68 19.6M
2022-01-18 23.88 24.15 23.38 23.90 15.0M
2022-01-17 23.80 24.16 23.70 23.82 7.1M
2022-01-14 23.56 24.02 23.25 23.90 28.3M
2022-01-13 22.72 23.82 22.70 23.41 32.5M
2022-01-12 22.25 22.99 22.23 22.85 25.5M
2022-01-11 21.33 22.19 21.19 22.12 30.7M
2022-01-10 21.23 21.48 21.01 21.24 17.3M
2022-01-07 21.27 21.43 21.11 21.32 16.9M
2022-01-06 21.26 21.73 21.06 21.15 30.2M
2022-01-05 22.13 22.17 21.13 21.17 29.6M
2022-01-04 21.83 22.26 21.63 22.07 17.3M
2022-01-03 21.33 21.90 21.27 21.80 15.6M