巴西国家石油公司

PETR3
🏛️ 巴西 →
34.23
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 33.48 33.60 33.31 33.44 11.7M
2023-12-27 33.65 33.74 33.41 33.58 5.1M
2023-12-26 33.16 33.66 33.16 33.63 4.7M
2023-12-22 32.81 33.13 32.69 33.13 7.4M
2023-12-21 32.71 32.87 32.43 32.69 5.7M
2023-12-20 32.75 33.08 32.56 32.69 12.9M
2023-12-19 32.57 32.68 32.19 32.63 10.2M
2023-12-18 32.17 32.83 32.05 32.42 9.1M
2023-12-15 32.06 32.58 31.65 31.77 11.9M
2023-12-14 31.66 32.16 31.42 32.02 14.1M
2023-12-13 30.95 31.33 30.80 31.29 13.5M
2023-12-12 31.30 31.48 30.63 30.88 5.1M
2023-12-11 31.40 31.60 31.23 31.36 5.1M
2023-12-08 30.63 31.58 30.43 31.45 9.8M
2023-12-07 30.50 31.00 30.08 30.41 9.6M
2023-12-06 30.93 31.08 30.28 30.32 11.2M
2023-12-05 31.40 31.47 31.00 31.06 13.1M
2023-12-04 31.79 31.91 31.22 31.29 11.0M
2023-12-01 32.26 32.36 31.91 31.91 7.1M
2023-11-30 32.22 32.78 31.89 32.34 16.0M
2023-11-29 32.73 32.85 31.87 32.04 8.6M
2023-11-28 32.17 32.68 32.17 32.47 7.7M
2023-11-27 32.19 32.48 31.75 32.17 9.5M
2023-11-24 32.34 33.04 32.03 32.39 11.9M
2023-11-23 32.33 32.48 32.08 32.48 2.8M
2023-11-22 32.09 32.33 31.42 32.33 16.1M
2023-11-21 32.29 32.49 31.92 32.30 13.4M
2023-11-20 32.74 33.04 32.06 32.63 16.4M
2023-11-17 31.60 33.01 31.60 32.74 15.5M
2023-11-16 31.88 32.29 31.24 31.41 17.3M
2023-11-14 31.74 32.07 31.56 32.06 13.6M
2023-11-13 31.00 31.70 31.00 31.69 9.4M
2023-11-10 30.95 31.27 30.81 31.00 6.1M
2023-11-09 30.70 31.32 30.61 31.10 14.9M
2023-11-08 31.01 31.05 30.22 30.45 11.9M
2023-11-07 31.47 31.79 30.92 31.19 15.2M
2023-11-06 32.23 32.45 31.83 31.89 10.6M
2023-11-03 32.30 32.30 31.52 31.97 9.6M
2023-11-01 31.47 32.08 31.39 31.71 13.4M
2023-10-31 31.62 31.68 31.00 31.34 6.5M
2023-10-30 32.03 32.20 31.34 31.62 8.4M
2023-10-27 32.56 32.83 31.58 31.87 13.3M
2023-10-26 32.23 32.28 31.54 32.11 9.5M
2023-10-25 32.40 32.54 32.08 32.35 9.4M
2023-10-24 32.14 32.44 31.70 32.25 16.4M
2023-10-23 32.83 32.88 31.67 31.77 20.8M
2023-10-20 34.47 34.67 33.48 33.80 11.1M
2023-10-19 34.37 34.38 33.93 34.18 17.8M
2023-10-18 33.88 34.62 33.87 34.43 28.7M
2023-10-17 32.83 33.75 32.76 33.64 12.0M
2023-10-16 32.68 33.06 32.19 32.89 11.1M
2023-10-13 32.12 32.71 32.10 32.57 14.7M
2023-10-11 31.59 31.66 30.95 31.58 10.1M
2023-10-10 31.39 31.68 31.13 31.68 9.2M
2023-10-09 30.73 31.53 30.69 31.36 11.5M
2023-10-06 29.08 30.36 29.08 30.13 11.7M
2023-10-05 29.47 29.67 29.22 29.39 8.1M
2023-10-04 30.23 30.30 29.26 29.50 20.9M
2023-10-03 30.59 30.83 30.25 30.42 9.9M
2023-10-02 31.33 31.53 30.63 30.79 8.3M
2023-09-29 31.13 31.39 31.04 31.39 10.2M
2023-09-28 31.18 31.29 30.90 31.07 8.6M
2023-09-27 30.49 31.23 30.49 31.23 15.5M
2023-09-26 30.63 30.81 30.11 30.11 12.6M
2023-09-25 30.79 31.06 30.72 30.96 3.9M
2023-09-22 30.75 31.04 30.61 30.76 7.4M
2023-09-21 30.69 31.09 30.50 30.54 14.6M
2023-09-20 30.95 31.24 30.75 30.99 8.1M
2023-09-19 31.00 31.38 30.86 30.95 13.1M
2023-09-18 30.82 31.55 30.76 30.95 11.0M
2023-09-15 30.98 31.10 30.57 30.57 20.1M
2023-09-14 30.18 31.09 30.18 31.02 11.0M
2023-09-13 30.53 30.64 30.13 30.13 10.2M
2023-09-12 30.37 30.72 30.34 30.53 6.0M
2023-09-11 30.41 30.65 30.15 30.20 13.4M
2023-09-09 36.51 36.51 36.51 36.51 0.0M
2023-09-08 30.49 30.79 30.23 30.41 12.2M
2023-09-06 30.47 31.03 30.42 30.65 12.2M
2023-09-05 29.04 30.65 28.99 30.50 24.9M
2023-09-04 29.54 29.65 29.11 29.16 5.7M
2023-09-01 28.92 29.66 28.73 29.56 30.4M
2023-08-31 29.53 29.61 28.28 28.61 19.1M
2023-08-30 29.55 29.60 29.36 29.41 5.9M
2023-08-29 29.41 29.49 29.16 29.43 7.7M
2023-08-28 29.01 29.36 28.88 29.32 7.4M
2023-08-25 29.34 29.55 28.76 29.02 13.8M
2023-08-24 29.26 29.69 29.05 29.26 8.2M
2023-08-23 28.22 29.34 28.22 29.33 26.1M
2023-08-22 27.56 27.78 27.44 27.75 7.5M
2023-08-21 27.70 28.06 27.10 27.34 10.0M
2023-08-18 27.48 27.70 27.27 27.61 7.8M
2023-08-17 27.78 28.13 27.45 27.45 11.9M
2023-08-16 26.96 27.98 26.96 27.66 23.0M
2023-08-15 28.13 28.27 26.83 26.86 15.9M
2023-08-14 26.74 27.01 26.64 26.92 7.9M
2023-08-11 26.75 27.24 26.47 26.79 10.4M
2023-08-10 26.57 26.94 26.41 26.78 13.7M
2023-08-09 26.50 26.92 26.38 26.78 13.2M
2023-08-08 26.18 26.67 26.03 26.48 8.6M
2023-08-07 26.32 26.69 26.28 26.49 10.2M
2023-08-04 26.92 27.24 25.81 26.32 39.8M
2023-08-03 27.46 27.64 27.26 27.47 8.4M
2023-08-02 27.12 27.22 26.63 27.09 11.6M
2023-08-01 27.78 27.79 26.70 27.28 19.1M
2023-07-31 26.82 27.88 26.82 27.86 17.5M
2023-07-28 26.17 26.56 26.01 26.47 8.0M
2023-07-27 27.30 27.36 26.01 26.03 16.0M
2023-07-26 27.66 27.82 27.23 27.58 15.8M
2023-07-25 27.62 27.76 27.06 27.70 9.6M
2023-07-24 26.74 27.25 26.74 27.22 13.9M
2023-07-21 26.28 26.81 26.13 26.66 16.4M
2023-07-20 25.98 26.29 25.81 26.18 12.4M
2023-07-19 25.73 26.09 25.61 25.98 11.1M
2023-07-18 26.02 26.24 25.77 25.84 8.4M
2023-07-17 25.61 26.16 25.17 26.06 13.9M
2023-07-14 26.44 26.57 25.95 26.05 13.9M
2023-07-13 26.25 26.72 26.24 26.61 9.8M
2023-07-12 26.31 26.85 26.21 26.23 12.2M
2023-07-11 26.48 26.63 26.21 26.31 9.5M
2023-07-10 26.29 26.76 26.24 26.52 6.9M
2023-07-07 26.78 27.11 26.47 26.52 8.2M
2023-07-06 26.80 26.98 26.36 26.66 12.6M
2023-07-05 26.99 27.34 26.67 27.01 14.1M
2023-07-04 26.94 27.24 26.84 27.02 3.1M
2023-07-03 26.74 27.09 26.74 26.95 10.2M
2023-06-30 27.98 27.98 26.47 26.49 19.9M
2023-06-29 27.74 27.98 27.61 27.93 11.0M
2023-06-28 27.45 27.95 27.39 27.62 10.1M
2023-06-27 27.70 27.87 27.17 27.42 12.7M
2023-06-26 27.06 27.80 27.06 27.66 12.9M
2023-06-23 27.87 27.91 26.75 27.14 11.7M
2023-06-22 28.29 28.41 27.82 28.09 13.6M
2023-06-21 27.80 28.70 27.73 28.56 17.0M
2023-06-20 27.28 27.54 26.78 27.46 20.1M
2023-06-19 26.73 27.41 26.65 27.39 5.7M
2023-06-16 26.51 26.95 26.29 26.73 20.5M
2023-06-15 26.94 27.54 26.47 26.57 19.9M
2023-06-14 25.99 26.97 25.89 26.97 35.2M
2023-06-13 26.24 26.24 25.61 25.85 24.9M
2023-06-12 25.52 26.02 25.38 25.84 23.8M
2023-06-09 24.50 25.55 24.41 25.52 18.8M
2023-06-07 24.08 24.38 23.92 24.35 20.7M
2023-06-06 23.13 23.72 22.93 23.61 17.3M
2023-06-05 23.17 23.41 22.98 23.14 8.0M
2023-06-02 23.19 23.24 22.86 23.00 10.5M
2023-06-01 22.16 22.80 22.12 22.73 13.3M
2023-05-31 22.09 22.37 21.88 22.09 18.2M
2023-05-30 22.52 22.65 22.21 22.36 17.1M
2023-05-29 22.59 22.71 22.39 22.57 3.6M
2023-05-26 22.59 22.72 22.37 22.71 9.7M
2023-05-25 22.68 22.68 22.17 22.34 10.5M
2023-05-24 22.15 22.64 22.09 22.51 7.1M
2023-05-23 21.93 22.48 21.83 22.27 10.5M
2023-05-22 22.14 22.37 21.74 21.81 10.5M
2023-05-19 22.31 22.36 22.06 22.15 13.2M
2023-05-18 21.87 22.06 21.61 22.04 22.5M
2023-05-17 22.33 22.41 21.78 21.94 24.7M
2023-05-16 21.59 22.68 21.59 22.08 31.5M
2023-05-15 21.72 21.90 21.36 21.59 18.0M
2023-05-12 21.20 22.55 21.20 22.03 20.2M
2023-05-11 20.54 21.51 20.29 21.28 20.2M
2023-05-10 20.66 20.99 20.49 20.79 9.5M
2023-05-09 20.54 20.88 20.41 20.75 8.1M
2023-05-08 20.57 20.79 20.40 20.59 8.2M
2023-05-06 26.77 26.77 26.77 26.77 0.0M
2023-05-05 19.66 20.30 19.58 20.26 10.8M
2023-05-04 19.37 19.74 19.10 19.44 11.0M
2023-05-03 19.14 19.47 19.06 19.16 13.2M
2023-05-02 20.04 20.12 19.15 19.27 22.0M
2023-04-28 20.13 20.49 19.56 20.17 34.1M
2023-04-27 20.40 20.60 19.67 19.78 29.5M
2023-04-26 20.56 20.69 20.30 20.32 20.3M
2023-04-25 20.73 20.91 20.38 20.61 15.6M
2023-04-24 20.36 20.79 20.27 20.72 13.9M
2023-04-20 20.42 20.63 20.12 20.40 7.7M
2023-04-19 20.88 20.91 20.29 20.34 18.3M
2023-04-18 20.56 21.17 20.40 21.01 16.0M
2023-04-17 20.34 20.64 20.32 20.49 11.0M
2023-04-14 20.06 20.41 20.00 20.40 8.6M
2023-04-13 19.99 20.17 19.92 20.10 9.8M
2023-04-12 20.01 20.12 19.60 19.87 16.6M
2023-04-11 19.44 19.90 19.15 19.86 18.0M
2023-04-10 18.61 19.04 18.59 19.02 8.3M
2023-04-06 18.74 18.80 18.47 18.53 6.9M
2023-04-05 18.67 18.89 18.13 18.75 16.0M
2023-04-04 19.13 19.15 18.64 18.72 6.9M
2023-04-03 18.64 19.00 18.42 18.99 12.2M
2023-03-31 18.54 18.68 18.00 18.13 16.9M
2023-03-30 18.58 18.67 18.22 18.53 10.0M
2023-03-29 18.18 18.38 18.00 18.32 10.9M
2023-03-28 17.80 18.13 17.75 18.13 10.9M
2023-03-27 17.79 17.91 17.52 17.83 10.1M
2023-03-24 17.50 17.75 17.28 17.56 11.5M
2023-03-23 17.91 18.17 17.40 17.50 16.2M
2023-03-22 18.01 18.10 17.76 17.85 7.3M
2023-03-21 17.75 18.17 17.74 18.00 7.6M
2023-03-20 18.13 18.24 17.56 17.61 11.1M
2023-03-17 17.79 18.04 17.59 18.04 25.2M
2023-03-16 18.04 18.15 17.77 17.96 9.9M
2023-03-15 18.20 18.26 17.59 18.03 19.4M
2023-03-14 18.91 19.21 18.38 18.48 9.5M
2023-03-13 19.12 19.22 18.72 18.82 10.2M
2023-03-10 19.36 19.80 19.32 19.43 13.4M
2023-03-09 19.73 20.35 19.54 19.57 14.8M
2023-03-08 19.56 20.10 19.50 19.82 16.7M
2023-03-07 19.92 20.01 19.33 19.52 11.9M
2023-03-06 19.84 20.17 19.67 20.12 12.3M
2023-03-03 19.13 19.86 19.00 19.83 14.0M
2023-03-02 19.80 19.97 19.01 19.13 16.5M
2023-03-01 19.71 19.75 18.74 19.67 25.4M
2023-02-28 20.56 21.02 19.67 19.67 28.7M
2023-02-27 20.14 20.82 20.09 20.58 16.6M
2023-02-24 20.55 20.64 20.17 20.24 14.9M
2023-02-23 19.81 20.75 19.81 20.55 15.8M
2023-02-22 19.91 20.14 19.81 19.81 9.6M
2023-02-17 20.61 20.62 20.32 20.32 10.0M
2023-02-16 20.53 20.86 20.53 20.63 10.0M
2023-02-15 20.41 20.80 20.33 20.65 13.4M
2023-02-14 20.69 20.83 20.51 20.56 10.0M
2023-02-13 20.53 20.77 20.27 20.69 11.7M
2023-02-10 20.03 20.70 20.03 20.58 22.2M
2023-02-09 20.02 20.23 19.90 20.04 11.1M
2023-02-08 19.78 20.08 19.66 20.04 7.5M
2023-02-07 19.81 20.01 19.45 19.64 9.6M
2023-02-06 19.06 19.86 19.06 19.74 10.0M
2023-02-03 18.82 19.45 18.74 19.05 13.9M
2023-02-02 19.71 19.82 18.72 18.82 17.3M
2023-02-01 20.16 20.44 19.56 19.76 13.7M
2023-01-31 19.84 20.21 19.66 20.16 13.7M
2023-01-30 20.01 20.06 19.61 19.84 8.9M
2023-01-27 20.24 20.25 19.64 19.78 11.0M
2023-01-26 20.82 20.92 19.79 20.23 18.6M
2023-01-25 20.72 20.85 20.09 20.82 13.8M
2023-01-24 21.06 21.55 20.54 20.73 14.0M
2023-01-23 20.45 21.36 20.29 20.88 12.3M
2023-01-20 20.15 20.49 19.77 20.41 14.0M
2023-01-19 19.40 20.21 19.37 20.19 13.2M
2023-01-18 20.04 20.17 19.43 19.52 14.0M
2023-01-17 18.58 19.79 18.58 19.78 21.3M
2023-01-16 18.80 18.91 18.30 18.48 8.5M
2023-01-13 18.85 19.06 18.71 18.95 7.8M
2023-01-12 18.95 19.04 18.62 18.99 13.1M
2023-01-11 18.65 19.04 18.61 18.89 9.6M
2023-01-10 18.52 18.67 18.11 18.65 8.9M
2023-01-09 18.37 18.69 18.20 18.54 12.7M
2023-01-06 18.58 18.97 18.35 18.41 14.1M
2023-01-05 18.18 18.71 18.10 18.53 20.4M
2023-01-04 17.61 18.41 17.31 17.95 24.5M
2023-01-03 18.04 18.17 17.44 17.65 28.7M
2023-01-02 18.37 18.68 17.76 17.91 14.4M