PETR4.SA
Petróleo Brasileiro S.A. - Petrobras (PETR4.SA)
48.0000
R$
-0.5000 (%-1.03)
PETR4.SA: Petróleo Brasileiro S.A. - Petrobras Arşiv
Petróleo Brasileiro S.A. - Petrobras geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 32,7406
KAPANIŞ 32,7026
En Düşük
DÜŞÜK 28,86
En Yüksek
YÜKSEK 38,66
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 36,42 | 37,09 | 36,19 | 36,77 |
| 03.01.2025 | 36,88 | 37,04 | 36,32 | 36,38 |
| 06.01.2025 | 36,6 | 36,69 | 36,06 | 36,21 |
| 07.01.2025 | 36,55 | 37,25 | 36,3 | 36,98 |
| 08.01.2025 | 36,99 | 37,12 | 36,43 | 36,68 |
| 09.01.2025 | 36,7 | 36,97 | 36,7 | 36,84 |
| 10.01.2025 | 37,25 | 37,52 | 36,9 | 36,94 |
| 13.01.2025 | 37,3 | 37,53 | 36,97 | 37,07 |
| 14.01.2025 | 37,11 | 37,13 | 36,58 | 36,82 |
| 15.01.2025 | 36,93 | 37,32 | 36,8 | 37,29 |
| 16.01.2025 | 37,21 | 37,24 | 36,77 | 37,05 |
| 17.01.2025 | 37,01 | 37,4 | 36,85 | 37,2 |
| 20.01.2025 | 37,22 | 37,43 | 37,11 | 37,29 |
| 21.01.2025 | 37,1 | 37,35 | 36,72 | 37,3 |
| 22.01.2025 | 37,36 | 37,63 | 37,03 | 37,09 |
| 23.01.2025 | 37,12 | 37,41 | 36,7 | 36,83 |
| 24.01.2025 | 36,88 | 36,9 | 36,4 | 36,64 |
| 27.01.2025 | 36,57 | 37,3 | 36,47 | 37,18 |
| 28.01.2025 | 37,4 | 37,49 | 36,88 | 37,13 |
| 29.01.2025 | 37,2 | 37,33 | 36,76 | 36,9 |
| 30.01.2025 | 37,04 | 37,51 | 36,8 | 37,39 |
| 31.01.2025 | 37,39 | 38,37 | 37,25 | 37,69 |
| 03.02.2025 | 37,76 | 37,81 | 37,38 | 37,5 |
| 04.02.2025 | 37,3 | 37,35 | 36,82 | 37,13 |
| 05.02.2025 | 37,05 | 37,07 | 36,75 | 36,86 |
| 06.02.2025 | 36,84 | 37,12 | 36,7 | 36,79 |
| 07.02.2025 | 36,86 | 37,03 | 36,37 | 36,58 |
| 10.02.2025 | 36,81 | 37,03 | 36,72 | 36,83 |
| 11.02.2025 | 37,01 | 37,09 | 36,68 | 36,83 |
| 12.02.2025 | 36,65 | 36,75 | 36,11 | 36,28 |
| 13.02.2025 | 36,2 | 36,33 | 36,02 | 36,32 |
| 14.02.2025 | 36,44 | 37,58 | 36,4 | 37,44 |
| 17.02.2025 | 37,64 | 37,92 | 37,47 | 37,67 |
| 18.02.2025 | 37,72 | 38,44 | 37,71 | 38,36 |
| 19.02.2025 | 38,11 | 38,66 | 37,87 | 38,44 |
| 20.02.2025 | 38,42 | 38,57 | 38,31 | 38,5 |
| 21.02.2025 | 38,53 | 38,53 | 38,17 | 38,39 |
| 24.02.2025 | 38,5 | 38,51 | 37,8 | 38,12 |
| 25.02.2025 | 38,12 | 38,44 | 37,83 | 37,95 |
| 26.02.2025 | 38,25 | 38,25 | 37,75 | 37,95 |
| 27.02.2025 | 36,36 | 36,74 | 35,48 | 36,61 |
| 28.02.2025 | 36,49 | 36,55 | 35,81 | 35,93 |
| 05.03.2025 | 35,02 | 35,11 | 34,55 | 34,62 |
| 06.03.2025 | 34,81 | 35,12 | 34,03 | 34,26 |
| 07.03.2025 | 34,29 | 34,93 | 34,23 | 34,63 |
| 10.03.2025 | 34,58 | 34,62 | 34 | 34,62 |
| 11.03.2025 | 34,75 | 34,9 | 33,91 | 34,1 |
| 12.03.2025 | 34,16 | 34,4 | 33,96 | 34,1 |
| 13.03.2025 | 34,18 | 34,54 | 34,04 | 34,44 |
| 14.03.2025 | 34,6 | 35,76 | 34,37 | 35,5 |
| 17.03.2025 | 35,61 | 36,41 | 35,6 | 36,16 |
| 18.03.2025 | 36,19 | 36,41 | 35,91 | 36,19 |
| 19.03.2025 | 36,27 | 36,33 | 36,03 | 36,16 |
| 20.03.2025 | 36,16 | 36,48 | 35,76 | 36,24 |
| 21.03.2025 | 36,22 | 37,03 | 36,18 | 36,8 |
| 24.03.2025 | 36,7 | 36,94 | 36,5 | 36,75 |
| 25.03.2025 | 36,85 | 37,52 | 36,63 | 37,04 |
| 26.03.2025 | 37,15 | 37,63 | 37,15 | 37,39 |
| 27.03.2025 | 37,43 | 37,97 | 37,39 | 37,67 |
| 28.03.2025 | 37,65 | 37,88 | 37,09 | 37,43 |
| 31.03.2025 | 37,35 | 37,64 | 37,08 | 37,16 |
| 01.04.2025 | 37,3 | 37,97 | 37,2 | 37,3 |
| 02.04.2025 | 37,27 | 37,3 | 36,83 | 37,2 |
| 03.04.2025 | 36,15 | 36,3 | 35,61 | 36 |
| 04.04.2025 | 34,74 | 35,01 | 33,81 | 34,55 |
| 07.04.2025 | 33,92 | 34,55 | 33,11 | 33,18 |
| 08.04.2025 | 33,7 | 33,94 | 31,88 | 32 |
| 09.04.2025 | 31,31 | 33,58 | 31,04 | 33,3 |
| 10.04.2025 | 33 | 33,02 | 31,2 | 31,23 |
| 11.04.2025 | 31,5 | 32,3 | 30,78 | 31,85 |
| 14.04.2025 | 32,6 | 32,88 | 31,44 | 31,73 |
| 15.04.2025 | 31,73 | 31,87 | 30,98 | 31 |
| 16.04.2025 | 31,29 | 31,47 | 30,85 | 31 |
| 17.04.2025 | 30,67 | 31,18 | 30,46 | 30,85 |
| 22.04.2025 | 30,8 | 31,25 | 30,33 | 30,92 |
| 23.04.2025 | 31,35 | 31,78 | 30,5 | 30,57 |
| 24.04.2025 | 30,81 | 30,84 | 30,06 | 30,43 |
| 25.04.2025 | 30,34 | 30,73 | 30,2 | 30,52 |
| 28.04.2025 | 30,56 | 30,78 | 30,25 | 30,4 |
| 29.04.2025 | 30,3 | 30,81 | 30,15 | 30,56 |
| 30.04.2025 | 30,41 | 30,58 | 29,96 | 29,99 |
| 02.05.2025 | 30,2 | 30,81 | 29,97 | 30,81 |
| 05.05.2025 | 30,57 | 30,62 | 29,66 | 29,66 |
| 06.05.2025 | 30,11 | 30,39 | 29,96 | 30,15 |
| 07.05.2025 | 30,3 | 30,3 | 29,9 | 30,29 |
| 08.05.2025 | 30,59 | 31,03 | 30,45 | 30,71 |
| 09.05.2025 | 31,1 | 31,18 | 30,64 | 30,91 |
| 12.05.2025 | 31,9 | 32,17 | 31,65 | 31,65 |
| 13.05.2025 | 31,77 | 32,25 | 31,35 | 32,13 |
| 14.05.2025 | 32 | 32,12 | 31,7 | 31,91 |
| 15.05.2025 | 31,7 | 32,09 | 31,59 | 31,87 |
| 16.05.2025 | 31,84 | 32,16 | 31,66 | 32,02 |
| 19.05.2025 | 31,84 | 32,1 | 31,7 | 31,98 |
| 20.05.2025 | 32,05 | 32,41 | 31,95 | 32,11 |
| 21.05.2025 | 32,21 | 32,39 | 31,69 | 31,75 |
| 22.05.2025 | 31,64 | 31,65 | 31,21 | 31,33 |
| 23.05.2025 | 31,09 | 31,4 | 30,87 | 31,4 |
| 26.05.2025 | 31,46 | 31,53 | 31,14 | 31,3 |
| 27.05.2025 | 31,52 | 31,67 | 31,36 | 31,53 |
| 28.05.2025 | 31,67 | 31,72 | 31,43 | 31,43 |
| 29.05.2025 | 31,48 | 31,5 | 31,05 | 31,24 |
| 30.05.2025 | 31,15 | 31,27 | 30,9 | 30,9 |
| 02.06.2025 | 31,64 | 31,65 | 31,01 | 31,08 |
| 03.06.2025 | 29,88 | 30,3 | 29,39 | 30,18 |
| 04.06.2025 | 30,24 | 30,45 | 29,27 | 29,35 |
| 05.06.2025 | 29,5 | 29,64 | 29,21 | 29,36 |
| 06.06.2025 | 29,45 | 29,83 | 29,36 | 29,67 |
| 09.06.2025 | 29,22 | 29,47 | 28,86 | 29,17 |
| 10.06.2025 | 29,41 | 30,22 | 29,35 | 30,05 |
| 11.06.2025 | 30,3 | 31,16 | 30,3 | 31,05 |
| 12.06.2025 | 30,8 | 31,91 | 30,73 | 31,75 |
| 13.06.2025 | 33,11 | 33,17 | 32,17 | 32,53 |
| 16.06.2025 | 32,53 | 32,93 | 32,07 | 32,21 |
| 17.06.2025 | 32,38 | 33,09 | 32,37 | 32,94 |
| 18.06.2025 | 32,96 | 33,21 | 32,49 | 32,91 |
| 20.06.2025 | 32,73 | 33,16 | 32,63 | 32,82 |
| 23.06.2025 | 33,29 | 33,34 | 31,81 | 32 |
| 24.06.2025 | 31,29 | 31,84 | 31,14 | 31,37 |
| 25.06.2025 | 31,32 | 31,54 | 31,21 | 31,21 |
| 26.06.2025 | 31,35 | 31,6 | 31,31 | 31,46 |
| 27.06.2025 | 31,39 | 31,45 | 31,14 | 31,21 |
| 30.06.2025 | 31,21 | 31,49 | 31,1 | 31,38 |
| 01.07.2025 | 31,45 | 31,57 | 31,26 | 31,49 |
| 02.07.2025 | 31,58 | 32,24 | 31,48 | 32,05 |
| 03.07.2025 | 32 | 32,39 | 31,94 | 32,16 |
| 04.07.2025 | 32 | 32,31 | 31,97 | 32,12 |
| 07.07.2025 | 32,12 | 32,26 | 31,9 | 32,06 |
| 08.07.2025 | 32,07 | 32,59 | 32,03 | 32,52 |
| 09.07.2025 | 32,57 | 32,63 | 32,06 | 32,32 |
| 10.07.2025 | 32,01 | 32,43 | 31,72 | 32,24 |
| 11.07.2025 | 32,2 | 32,7 | 32,15 | 32,63 |
| 14.07.2025 | 32,63 | 32,77 | 32,12 | 32,2 |
| 15.07.2025 | 32,24 | 32,38 | 31,81 | 31,95 |
| 16.07.2025 | 31,9 | 31,95 | 31,47 | 31,79 |
| 17.07.2025 | 31,77 | 31,77 | 31,4 | 31,47 |
| 18.07.2025 | 31,4 | 31,6 | 30,6 | 30,99 |
| 21.07.2025 | 30,89 | 31,28 | 30,77 | 31,05 |
| 22.07.2025 | 31,05 | 31,58 | 30,99 | 31,35 |
| 23.07.2025 | 31,35 | 32,03 | 31,3 | 31,99 |
| 24.07.2025 | 31,93 | 32,02 | 31,65 | 31,94 |
| 25.07.2025 | 31,99 | 32,18 | 31,91 | 31,98 |
| 28.07.2025 | 32,16 | 32,43 | 31,68 | 32,02 |
| 29.07.2025 | 32,19 | 32,6 | 31,99 | 32,44 |
| 30.07.2025 | 32,3 | 32,83 | 32,27 | 32,77 |
| 31.07.2025 | 32,45 | 32,75 | 32,42 | 32,64 |
| 01.08.2025 | 32,8 | 32,91 | 32,04 | 32,21 |
| 04.08.2025 | 32,21 | 32,27 | 31,96 | 32,16 |
| 05.08.2025 | 32,13 | 32,41 | 32,03 | 32,31 |
| 06.08.2025 | 32,6 | 32,94 | 32,19 | 32,35 |
| 07.08.2025 | 32,64 | 32,85 | 32,43 | 32,53 |
| 08.08.2025 | 31,5 | 32,05 | 30,53 | 30,53 |
| 11.08.2025 | 30,71 | 31,03 | 30,58 | 30,72 |
| 12.08.2025 | 30,79 | 31,27 | 30,65 | 30,8 |
| 13.08.2025 | 30,8 | 30,86 | 30,41 | 30,57 |
| 14.08.2025 | 30,73 | 30,73 | 30,02 | 30,18 |
| 15.08.2025 | 30,1 | 30,22 | 29,74 | 30,17 |
| 18.08.2025 | 30,25 | 30,55 | 30,02 | 30,36 |
| 19.08.2025 | 30,2 | 30,23 | 29,85 | 30,04 |
| 20.08.2025 | 30,12 | 30,36 | 30,1 | 30,22 |
| 21.08.2025 | 30,22 | 30,43 | 30,01 | 30,29 |
| 22.08.2025 | 29,89 | 30,47 | 29,8 | 30,47 |
| 25.08.2025 | 30,47 | 30,78 | 30,42 | 30,65 |
| 26.08.2025 | 30,48 | 30,58 | 30,23 | 30,43 |
| 27.08.2025 | 30,45 | 30,68 | 30,36 | 30,66 |
| 28.08.2025 | 30,78 | 31,13 | 30,71 | 30,93 |
| 29.08.2025 | 30,93 | 31,35 | 30,85 | 31,1 |
| 01.09.2025 | 31,2 | 31,37 | 31,05 | 31,17 |
| 02.09.2025 | 31 | 31,44 | 31 | 31,33 |
| 03.09.2025 | 31,12 | 31,35 | 30,92 | 31,06 |
| 04.09.2025 | 31 | 31,32 | 30,93 | 31,06 |
| 05.09.2025 | 31,08 | 31,09 | 30,19 | 30,59 |
| 08.09.2025 | 30,83 | 30,97 | 30,51 | 30,71 |
| 09.09.2025 | 30,86 | 31,15 | 30,81 | 30,95 |
| 10.09.2025 | 30,96 | 31,54 | 30,92 | 31,51 |
| 11.09.2025 | 31,3 | 31,48 | 31,27 | 31,39 |
| 12.09.2025 | 31,45 | 31,7 | 31,16 | 31,18 |
| 15.09.2025 | 31,3 | 31,55 | 31,06 | 31,45 |
| 16.09.2025 | 31,6 | 31,68 | 31,34 | 31,53 |
| 17.09.2025 | 31,54 | 31,79 | 31,46 | 31,72 |
| 18.09.2025 | 31,77 | 31,82 | 31,19 | 31,41 |
| 19.09.2025 | 31,43 | 31,45 | 30,91 | 31,06 |
| 22.09.2025 | 31 | 31,47 | 30,84 | 31,37 |
| 23.09.2025 | 31,49 | 32,09 | 31,46 | 31,9 |
| 24.09.2025 | 32,16 | 32,63 | 32,06 | 32,62 |
| 25.09.2025 | 32,7 | 32,8 | 32,24 | 32,36 |
| 26.09.2025 | 32,49 | 32,74 | 32,15 | 32,25 |
| 29.09.2025 | 32,26 | 32,54 | 31,73 | 31,81 |
| 30.09.2025 | 31,69 | 31,9 | 31,16 | 31,46 |
| 01.10.2025 | 31,45 | 31,55 | 31,3 | 31,38 |
| 02.10.2025 | 31,38 | 31,41 | 31,02 | 31,08 |
| 03.10.2025 | 31,16 | 31,33 | 31 | 31 |
| 06.10.2025 | 31,2 | 31,23 | 30,7 | 30,72 |
| 07.10.2025 | 30,72 | 30,86 | 30,35 | 30,83 |
| 08.10.2025 | 31,08 | 31,08 | 30,5 | 30,65 |
| 09.10.2025 | 30,66 | 30,84 | 30,19 | 30,21 |
| 10.10.2025 | 30,1 | 30,16 | 29,87 | 29,94 |
| 13.10.2025 | 30,15 | 30,27 | 29,97 | 30,23 |
| 14.10.2025 | 29,95 | 30,46 | 29,88 | 30,02 |
| 15.10.2025 | 30,05 | 30,17 | 29,67 | 29,75 |
| 16.10.2025 | 29,74 | 29,81 | 29,41 | 29,45 |
| 17.10.2025 | 29,5 | 29,95 | 29,31 | 29,73 |
| 20.10.2025 | 29,7 | 29,9 | 29,48 | 29,75 |
| 21.10.2025 | 29,96 | 29,99 | 29,47 | 29,51 |
| 22.10.2025 | 29,76 | 30,03 | 29,62 | 29,85 |
| 23.10.2025 | 30,52 | 30,72 | 30,11 | 30,19 |
| 24.10.2025 | 30,3 | 30,45 | 29,81 | 29,84 |
| 27.10.2025 | 30,16 | 30,16 | 29,69 | 30 |
| 28.10.2025 | 29,9 | 30,35 | 29,76 | 29,99 |
| 29.10.2025 | 30,09 | 30,16 | 29,8 | 30,02 |
| 30.10.2025 | 29,92 | 30,16 | 29,76 | 29,89 |
| 31.10.2025 | 30 | 30,09 | 29,55 | 29,75 |
| 03.11.2025 | 29,88 | 30,47 | 29,8 | 30,1 |
| 04.11.2025 | 30 | 30,26 | 29,91 | 30,25 |
| 05.11.2025 | 30,25 | 30,95 | 30,21 | 30,85 |
| 06.11.2025 | 30,98 | 31,28 | 30,9 | 31,01 |
| 07.11.2025 | 31,22 | 32,18 | 30,85 | 32,18 |
| 10.11.2025 | 32,3 | 32,55 | 31,93 | 32,36 |
| 11.11.2025 | 32,54 | 33,44 | 32,45 | 33,2 |
| 12.11.2025 | 33,26 | 33,26 | 32,08 | 32,35 |
| 13.11.2025 | 32,36 | 32,94 | 32,32 | 32,49 |
| 14.11.2025 | 32,6 | 33,17 | 32,58 | 32,7 |
| 17.11.2025 | 32,76 | 33,08 | 32,73 | 32,88 |
| 18.11.2025 | 32,7 | 33,17 | 32,67 | 32,99 |
| 19.11.2025 | 32,8 | 32,98 | 32,54 | 32,82 |
| 21.11.2025 | 32,56 | 32,74 | 32,36 | 32,57 |
| 24.11.2025 | 32,56 | 32,75 | 32,36 | 32,54 |
| 25.11.2025 | 32,35 | 32,44 | 32,09 | 32,28 |
| 26.11.2025 | 32,38 | 32,41 | 32,1 | 32,23 |
| 27.11.2025 | 32,28 | 32,4 | 32,2 | 32,4 |
| 28.11.2025 | 32,27 | 32,31 | 31,29 | 31,79 |
| 01.12.2025 | 31,95 | 32,17 | 31,57 | 31,85 |
| 02.12.2025 | 31,93 | 32,07 | 31,44 | 32,07 |
| 03.12.2025 | 32,15 | 32,5 | 32,15 | 32,31 |
| 04.12.2025 | 32,49 | 32,75 | 32,45 | 32,52 |
| 05.12.2025 | 32,5 | 32,91 | 31,37 | 31,37 |
| 08.12.2025 | 31,57 | 31,99 | 31,49 | 31,66 |
| 09.12.2025 | 31,61 | 31,9 | 31,33 | 31,86 |
| 10.12.2025 | 31,88 | 31,99 | 31,54 | 31,94 |
| 11.12.2025 | 31,88 | 31,9 | 31,25 | 31,41 |
| 12.12.2025 | 31,41 | 31,72 | 31,34 | 31,59 |
| 15.12.2025 | 31,68 | 31,9 | 31,59 | 31,7 |
| 16.12.2025 | 31,53 | 31,53 | 30,61 | 30,74 |
| 17.12.2025 | 30,86 | 31,08 | 30,82 | 31,08 |
| 18.12.2025 | 31,2 | 31,28 | 30,83 | 30,9 |
| 19.12.2025 | 31,07 | 31,24 | 30,97 | 31,01 |
| 22.12.2025 | 31,25 | 31,53 | 31,1 | 31,1 |
| 23.12.2025 | 30,55 | 30,57 | 30,2 | 30,31 |
| 26.12.2025 | 30,31 | 30,43 | 30,12 | 30,41 |
| 29.12.2025 | 30,56 | 30,81 | 30,52 | 30,73 |
| 30.12.2025 | 30,8 | 30,96 | 30,65 | 30,82 |