PETROBRAS PN

PETR4
🏛️ brazil →
30.83
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 31.67 31.75 31.67 31.74 322.7K
10:05 31.74 31.74 31.67 31.69 424.1K
10:10 31.71 31.79 31.69 31.79 376.4K
10:15 31.79 31.83 31.76 31.78 667.0K
10:20 31.78 31.80 31.75 31.80 674.0K
10:25 31.80 31.90 31.78 31.78 561.1K
10:30 31.78 31.82 31.69 31.70 1,171.5K
10:35 31.71 31.79 31.70 31.75 518.4K
10:40 31.76 31.77 31.69 31.72 500.0K
10:45 31.69 31.70 31.61 31.68 1,163.7K
10:50 31.68 31.70 31.63 31.65 673.4K
10:55 31.65 31.67 31.61 31.63 405.0K
11:00 31.63 31.63 31.54 31.57 1,131.7K
11:05 31.56 31.58 31.53 31.55 441.6K
11:10 31.55 31.55 31.52 31.52 465.1K
11:15 31.52 31.55 31.51 31.53 652.6K
11:20 31.53 31.54 31.47 31.49 589.2K
11:25 31.50 31.50 31.42 31.43 528.4K
11:30 31.42 31.44 31.37 31.39 432.2K
11:35 31.39 31.42 31.36 31.39 530.1K
11:40 31.39 31.39 31.34 31.34 567.8K
11:45 31.34 31.37 31.32 31.34 487.9K
11:50 31.34 31.35 31.28 31.31 585.4K
11:55 31.31 31.33 31.25 31.26 493.3K
12:00 31.26 31.27 31.18 31.21 839.2K
12:05 31.20 31.22 31.16 31.19 731.1K
12:10 31.18 31.22 31.17 31.19 753.3K
12:15 31.19 31.21 31.17 31.19 408.0K
12:20 31.18 31.25 31.16 31.24 370.6K
12:25 31.24 31.28 31.23 31.27 330.3K
12:30 31.27 31.28 31.24 31.26 199.3K
12:35 31.25 31.29 31.23 31.28 190.0K
12:40 31.27 31.40 31.24 31.34 1,570.3K
12:45 31.37 31.44 31.34 31.44 784.4K
12:50 31.44 31.48 31.41 31.44 362.3K
12:55 31.43 31.44 31.37 31.37 295.8K
13:00 31.38 31.41 31.37 31.39 120.7K
13:05 31.40 31.44 31.40 31.43 159.6K
13:10 31.43 31.46 31.41 31.44 186.2K
13:15 31.45 31.52 31.44 31.52 1,523.9K
13:20 31.51 31.58 31.51 31.56 215.4K
13:25 31.56 31.56 31.49 31.50 692.6K
13:30 31.50 31.51 31.45 31.45 128.9K
13:35 31.45 31.48 31.42 31.43 456.5K
13:40 31.44 31.46 31.41 31.46 97.6K
13:45 31.47 31.47 31.34 31.38 1,371.5K
13:50 31.38 31.41 31.37 31.41 73.5K
13:55 31.41 31.41 31.38 31.39 94.3K
14:00 31.40 31.42 31.37 31.37 1,199.6K
14:05 31.38 31.39 31.33 31.36 267.5K
14:10 31.35 31.36 31.35 31.35 88.3K
14:15 31.35 31.38 31.35 31.38 62.4K
14:20 31.37 31.38 31.37 31.37 93.7K
14:25 31.38 31.41 31.37 31.40 207.4K
14:30 31.40 31.42 31.36 31.36 130.5K
14:35 31.36 31.39 31.35 31.37 593.7K
14:40 31.37 31.39 31.36 31.38 147.7K
14:45 31.37 31.39 31.35 31.35 191.5K
14:50 31.35 31.35 31.33 31.35 220.3K
14:55 31.35 31.37 31.32 31.32 560.5K
15:00 31.33 31.34 31.28 31.28 426.0K
15:05 31.28 31.29 31.27 31.28 731.7K
15:10 31.27 31.32 31.27 31.31 306.5K
15:15 31.31 31.33 31.30 31.30 106.3K
15:20 31.30 31.33 31.29 31.29 182.8K
15:25 31.30 31.31 31.29 31.30 163.7K
15:30 31.30 31.31 31.28 31.30 158.4K
15:35 31.30 31.31 31.27 31.27 1,150.2K
15:40 31.27 31.32 31.27 31.31 108.8K
15:45 31.31 31.32 31.30 31.30 82.5K
15:50 31.31 31.32 31.29 31.32 342.0K
15:55 31.32 31.34 31.31 31.34 391.8K
16:00 31.34 31.34 31.32 31.34 310.9K
16:05 31.34 31.34 31.30 31.30 267.6K
16:10 31.31 31.32 31.29 31.29 102.5K
16:15 31.30 31.31 31.27 31.28 378.0K
16:20 31.28 31.33 31.28 31.33 309.7K
16:25 31.33 31.34 31.31 31.31 833.2K
16:30 31.32 31.32 31.28 31.28 967.8K
16:35 31.29 31.32 31.28 31.31 556.4K
16:40 31.31 31.36 31.31 31.34 1,177.3K
16:45 31.35 31.37 31.33 31.35 713.5K
16:50 31.36 31.36 31.32 31.35 1,303.0K
16:55 31.46 31.46 31.46 31.46 7,333.8K
Date Open Price High Price Low Price Close Price Volume
2025-10-07 30.72 30.86 30.35 30.83 29.0M
2025-10-06 31.20 31.23 30.70 30.72 21.1M
2025-10-03 31.16 31.33 31.00 31.00 19.7M
2025-10-02 31.38 31.41 31.02 31.08 25.4M
2025-10-01 31.45 31.55 31.30 31.38 24.8M
2025-09-30 31.69 31.90 31.16 31.46 48.5M
2025-09-29 32.26 32.54 31.73 31.81 35.6M
2025-09-26 32.49 32.74 32.15 32.25 27.8M
2025-09-25 32.70 32.80 32.24 32.36 29.5M
2025-09-24 32.16 32.63 32.06 32.62 36.2M
2025-09-23 31.49 32.09 31.46 31.90 39.8M
2025-09-22 31.00 31.47 30.84 31.37 21.3M
2025-09-19 31.43 31.45 30.91 31.06 48.7M
2025-09-18 31.77 31.82 31.19 31.41 25.6M
2025-09-17 31.54 31.79 31.46 31.72 29.1M
2025-09-16 31.60 31.68 31.34 31.53 19.1M
2025-09-15 31.30 31.55 31.06 31.45 21.9M
2025-09-12 31.45 31.70 31.16 31.18 19.2M
2025-09-11 31.30 31.48 31.27 31.39 17.5M
2025-09-10 30.96 31.54 30.92 31.51 35.9M
2025-09-09 30.86 31.15 30.81 30.95 31.2M
2025-09-08 30.83 30.97 30.51 30.71 18.1M
2025-09-05 31.08 31.09 30.19 30.59 46.1M
2025-09-04 31.00 31.32 30.93 31.06 24.8M
2025-09-03 31.12 31.35 30.92 31.06 29.8M
2025-09-02 31.00 31.44 31.00 31.33 19.7M
2025-09-01 31.20 31.37 31.05 31.17 9.8M
2025-08-29 30.93 31.35 30.85 31.10 27.6M
2025-08-28 30.78 31.13 30.71 30.93 25.7M
2025-08-27 30.45 30.68 30.36 30.66 16.3M
2025-08-26 30.48 30.58 30.23 30.43 21.7M
2025-08-25 30.47 30.78 30.42 30.65 21.0M
2025-08-22 29.89 30.47 29.80 30.47 49.8M
2025-08-21 29.55 29.76 29.34 29.62 23.3M
2025-08-20 29.45 29.69 29.43 29.55 23.7M
2025-08-19 29.53 29.56 29.19 29.37 39.2M
2025-08-18 29.58 29.87 29.35 29.69 31.5M
2025-08-15 29.43 29.55 29.08 29.50 54.9M
2025-08-14 30.73 30.73 30.02 30.18 43.0M
2025-08-13 30.80 30.86 30.41 30.57 38.2M
2025-08-12 30.79 31.27 30.65 30.80 37.9M
2025-08-11 30.71 31.03 30.58 30.72 27.9M
2025-08-08 31.50 32.05 30.53 30.53 107.1M
2025-08-07 32.64 32.85 32.43 32.53 21.0M
2025-08-06 32.60 32.94 32.19 32.35 32.8M
2025-08-05 32.13 32.41 32.03 32.31 20.6M
2025-08-04 32.21 32.27 31.96 32.16 15.1M
2025-08-01 32.80 32.91 32.04 32.21 24.0M
2025-07-31 32.45 32.75 32.42 32.64 23.4M
2025-07-30 32.30 32.83 32.27 32.77 27.0M
2025-07-29 32.19 32.60 31.99 32.44 33.2M
2025-07-28 32.16 32.43 31.68 32.02 27.9M
2025-07-25 31.99 32.18 31.91 31.98 13.3M
2025-07-24 31.93 32.02 31.65 31.94 17.8M
2025-07-23 31.35 32.03 31.30 31.99 27.3M
2025-07-22 31.05 31.58 30.99 31.35 24.5M
2025-07-21 30.89 31.28 30.77 31.05 16.4M
2025-07-18 31.40 31.60 30.60 30.99 57.2M
2025-07-17 31.77 31.77 31.40 31.47 27.4M
2025-07-16 31.90 31.95 31.47 31.79 27.5M
2025-07-15 32.24 32.38 31.81 31.95 18.6M
2025-07-14 32.63 32.77 32.12 32.20 24.0M
2025-07-11 32.20 32.70 32.15 32.63 23.9M
2025-07-10 32.01 32.43 31.72 32.24 23.0M
2025-07-09 32.57 32.63 32.06 32.32 22.0M
2025-07-08 32.07 32.59 32.03 32.52 28.7M
2025-07-07 32.12 32.26 31.90 32.06 17.9M
2025-07-04 32.00 32.31 31.97 32.12 9.2M
2025-07-03 32.00 32.39 31.94 32.16 14.3M
2025-07-02 31.58 32.24 31.48 32.05 28.2M
2025-07-01 31.45 31.57 31.26 31.49 17.0M
2025-06-30 31.21 31.49 31.10 31.38 23.0M
2025-06-27 31.39 31.45 31.14 31.21 16.4M
2025-06-26 31.35 31.60 31.31 31.46 17.2M
2025-06-25 31.32 31.54 31.21 31.21 23.0M
2025-06-24 31.29 31.84 31.14 31.37 48.7M
2025-06-23 33.29 33.34 31.81 32.00 54.0M
2025-06-20 32.73 33.16 32.63 32.82 84.9M
2025-06-18 32.96 33.21 32.49 32.91 49.2M
2025-06-17 32.38 33.09 32.37 32.94 57.5M
2025-06-16 32.53 32.93 32.07 32.21 45.4M
2025-06-13 33.11 33.17 32.17 32.53 74.8M
2025-06-12 30.80 31.91 30.73 31.75 51.6M
2025-06-11 30.30 31.16 30.30 31.05 52.4M
2025-06-10 29.41 30.22 29.35 30.05 46.2M
2025-06-09 29.22 29.47 28.86 29.17 43.7M
2025-06-06 29.45 29.83 29.36 29.63 28.3M
2025-06-05 29.50 29.64 29.21 29.36 23.7M
2025-06-04 30.24 30.45 29.27 29.35 41.7M
2025-06-03 29.88 30.30 29.39 30.18 59.8M
2025-06-02 30.71 30.72 30.10 30.17 34.9M
2025-05-30 30.24 30.36 30.00 30.00 44.9M
2025-05-29 30.56 30.58 30.14 30.33 20.7M
2025-05-28 30.74 30.79 30.51 30.51 30.4M
2025-05-27 30.60 30.74 30.44 30.61 34.3M
2025-05-26 31.46 31.53 31.14 31.30 21.2M
2025-05-23 31.09 31.40 30.87 31.40 25.7M
2025-05-22 31.64 31.65 31.21 31.33 42.0M
2025-05-21 32.21 32.39 31.69 31.75 28.6M
2025-05-20 32.05 32.41 31.95 32.11 33.4M
2025-05-19 31.84 32.13 31.70 31.98 30.1M
2025-05-16 31.84 32.16 31.66 32.02 47.3M
2025-05-15 31.70 32.09 31.59 31.87 32.3M
2025-05-14 32.00 32.12 31.70 31.91 28.0M
2025-05-13 31.77 32.25 31.35 32.13 56.0M
2025-05-12 31.90 32.17 31.65 31.65 53.3M
2025-05-09 31.10 31.18 30.64 30.91 25.0M
2025-05-08 30.59 31.03 30.45 30.71 44.6M
2025-05-07 30.30 30.30 29.90 30.29 35.0M
2025-05-06 30.11 30.39 29.96 30.15 52.7M
2025-05-05 30.57 30.62 29.66 29.66 58.8M
2025-05-02 30.20 30.81 29.97 30.81 32.9M
2025-04-30 30.41 30.58 29.96 29.99 52.4M
2025-04-29 30.30 30.81 30.15 30.56 32.9M
2025-04-28 30.56 30.78 30.25 30.40 27.2M
2025-04-25 30.34 30.73 30.20 30.52 35.5M
2025-04-24 30.81 30.84 30.06 30.43 61.5M
2025-04-23 31.35 31.78 30.50 30.57 71.3M
2025-04-22 30.80 31.25 30.33 30.92 41.4M
2025-04-17 30.67 31.18 30.46 30.85 65.6M
2025-04-16 30.57 30.75 30.14 30.29 72.9M
2025-04-15 31.00 31.14 30.27 30.29 58.0M
2025-04-14 31.85 32.13 30.72 31.00 55.5M
2025-04-11 30.78 31.56 30.08 31.12 65.2M
2025-04-10 32.25 32.26 30.49 30.52 71.0M
2025-04-09 31.31 33.58 31.04 33.30 106.2M
2025-04-08 33.70 33.94 31.88 32.00 61.8M
2025-04-07 33.92 34.56 33.11 33.18 85.5M
2025-04-04 34.74 35.01 33.81 34.55 87.2M
2025-04-03 36.15 36.30 35.61 36.00 65.5M
2025-04-02 37.27 37.30 36.83 37.20 16.5M
2025-04-01 37.30 37.97 37.20 37.30 19.0M
2025-03-31 37.35 37.64 37.08 37.16 26.0M
2025-03-28 37.65 37.88 37.09 37.43 22.0M
2025-03-27 37.43 37.97 37.39 37.67 28.4M
2025-03-26 37.15 37.63 37.15 37.39 26.8M
2025-03-25 36.85 37.52 36.63 37.04 28.0M
2025-03-24 36.70 36.94 36.50 36.75 20.1M
2025-03-21 36.22 37.03 36.18 36.80 61.0M
2025-03-20 36.16 36.48 35.76 36.24 46.7M
2025-03-19 36.27 36.33 36.03 36.16 21.1M
2025-03-18 36.19 36.41 35.91 36.19 14.9M
2025-03-17 35.61 36.41 35.60 36.16 31.1M
2025-03-14 34.60 35.76 34.37 35.50 41.4M
2025-03-13 34.18 34.54 34.04 34.44 19.2M
2025-03-12 34.16 34.40 33.96 34.10 20.1M
2025-03-11 34.75 34.90 33.91 34.10 28.6M
2025-03-10 34.58 34.62 34.00 34.62 34.9M
2025-03-07 34.29 34.93 34.23 34.63 28.1M
2025-03-06 34.81 35.12 34.03 34.26 47.7M
2025-03-05 35.02 35.11 34.55 34.62 48.6M
2025-02-28 36.49 36.55 35.81 35.93 55.4M
2025-02-27 36.36 36.74 35.48 36.61 129.7M
2025-02-26 38.25 38.25 37.75 37.95 27.4M
2025-02-25 38.12 38.44 37.83 37.95 32.0M
2025-02-24 38.50 38.51 37.80 38.12 27.8M
2025-02-21 38.53 38.53 38.17 38.39 30.1M
2025-02-20 38.42 38.57 38.31 38.50 26.6M
2025-02-19 38.11 38.66 37.87 38.44 32.6M
2025-02-18 37.72 38.44 37.71 38.36 44.1M
2025-02-17 37.64 37.92 37.47 37.67 22.6M
2025-02-14 36.44 37.58 36.40 37.44 40.2M
2025-02-13 36.20 36.33 36.02 36.32 15.4M
2025-02-12 36.65 36.75 36.11 36.28 37.4M
2025-02-11 37.01 37.09 36.68 36.83 16.6M
2025-02-10 36.81 37.03 36.72 36.83 17.5M
2025-02-07 36.86 37.03 36.37 36.58 21.4M
2025-02-06 36.84 37.12 36.70 36.79 17.5M
2025-02-05 37.05 37.07 36.75 36.86 20.5M
2025-02-04 37.30 37.35 36.82 37.13 34.3M
2025-02-03 37.76 37.81 37.38 37.50 24.9M
2025-01-31 37.39 38.37 37.25 37.69 37.0M
2025-01-30 37.04 37.51 36.80 37.39 30.9M
2025-01-29 37.20 37.33 36.76 36.90 18.2M
2025-01-28 37.40 37.49 36.88 37.13 27.6M
2025-01-27 36.57 37.30 36.47 37.18 29.8M
2025-01-24 36.88 36.90 36.40 36.64 16.2M
2025-01-23 37.12 37.41 36.70 36.83 26.7M
2025-01-22 37.36 37.63 37.03 37.09 21.8M
2025-01-21 37.10 37.35 36.72 37.30 23.6M
2025-01-20 37.22 37.43 37.11 37.29 13.9M
2025-01-17 37.01 37.40 36.85 37.20 39.8M
2025-01-16 37.21 37.24 36.77 37.05 26.7M
2025-01-15 36.93 37.32 36.80 37.29 32.5M
2025-01-14 37.11 37.13 36.58 36.82 29.2M
2025-01-13 37.30 37.53 36.97 37.07 22.9M
2025-01-10 37.25 37.52 36.90 36.94 40.3M
2025-01-09 36.70 36.97 36.70 36.84 11.5M
2025-01-08 36.99 37.12 36.43 36.68 24.5M
2025-01-07 36.55 37.25 36.30 36.98 37.8M
2025-01-06 36.60 36.69 36.06 36.21 23.8M
2025-01-03 36.88 37.04 36.32 36.38 23.3M
2025-01-02 36.42 37.09 36.19 36.77 30.0M