|
PETROBRAS -ON - [Ticker: PETR3.SA] | | Last Trade | 27.38 | Last Trade Time | 2018-11-28 - 00:00:00 | Variation | --0.64 (+0.98%) | Open | 28.06 | High | 28.37 | Low | 27.27 | Volume | 2,780,600 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 17.62 x 0 - 17.63 x 0 | Former Close | 28.02 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | PETR3.SA quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-08-09 | 4,265,600 | 5.39 | 5.47 | 5.39 | 5.47 | 00:00:00 | 2004-08-10 | 3,428,800 | 5.50 | 5.53 | 5.46 | 5.51 | 00:00:00 | 2004-08-11 | 10,432,000 | 5.47 | 5.62 | 5.46 | 5.48 | 00:00:00 | 2004-08-12 | 6,236,800 | 5.47 | 5.56 | 5.47 | 5.51 | 00:00:00 | 2004-08-13 | 41,627,200 | 5.56 | 5.56 | 5.38 | 5.46 | 00:00:00 | 2004-08-16 | 4,140,800 | 5.46 | 5.58 | 5.44 | 5.57 | 00:00:00 | 2004-08-17 | 2,931,200 | 5.55 | 5.61 | 5.55 | 5.59 | 00:00:00 | 2004-08-18 | 5,457,600 | 5.59 | 5.66 | 5.56 | 5.62 | 00:00:00 | 2004-08-19 | 3,009,600 | 5.66 | 5.76 | 5.65 | 5.67 | 00:00:00 | 2004-08-20 | 6,462,400 | 5.67 | 5.87 | 5.67 | 5.85 | 00:00:00 | 2004-08-23 | 6,308,800 | 5.87 | 5.89 | 5.78 | 5.78 | 00:00:00 | 2004-08-24 | 7,508,800 | 5.82 | 5.84 | 5.70 | 5.74 | 00:00:00 | 2004-08-25 | 8,630,400 | 5.84 | 5.84 | 5.72 | 5.77 | 00:00:00 | 2004-08-26 | 4,705,600 | 5.70 | 5.73 | 5.62 | 5.62 | 00:00:00 | 2004-08-27 | 4,107,200 | 5.64 | 5.67 | 5.62 | 5.67 | 00:00:00 | 2004-08-30 | 2,716,800 | 5.62 | 5.66 | 5.54 | 5.66 | 00:00:00 | 2004-08-31 | 3,812,800 | 5.68 | 5.68 | 5.56 | 5.65 | 00:00:00 | 2004-09-01 | 2,972,800 | 5.63 | 5.72 | 5.62 | 5.69 | 00:00:00 | 2004-09-02 | 3,836,800 | 5.62 | 5.79 | 5.62 | 5.79 | 00:00:00 | 2004-09-03 | 3,374,400 | 5.75 | 5.79 | 5.72 | 5.72 | 00:00:00 | 2004-09-06 | 176,000 | 5.71 | 5.79 | 5.69 | 5.79 | 00:00:00 | 2004-09-07 | 0 | 5.79 | 5.79 | 5.79 | 5.79 | 00:00:00 | 2004-09-08 | 3,518,400 | 5.79 | 5.87 | 5.79 | 5.82 | 00:00:00 | 2004-09-09 | 6,124,800 | 5.81 | 5.92 | 5.79 | 5.91 | 00:00:00 | 2004-09-10 | 3,164,800 | 5.86 | 5.89 | 5.82 | 5.85 | 00:00:00 | 2004-09-13 | 2,697,600 | 5.86 | 5.90 | 5.86 | 5.88 | 00:00:00 | 2004-09-14 | 3,656,000 | 5.89 | 6.02 | 5.89 | 5.99 | 00:00:00 | 2004-09-15 | 3,864,000 | 5.97 | 6.01 | 5.93 | 5.94 | 00:00:00 | 2004-09-16 | 3,046,400 | 6.00 | 6.00 | 5.93 | 6.00 | 00:00:00 | 2004-09-17 | 3,451,200 | 6.00 | 6.07 | 5.98 | 6.07 | 00:00:00 | 2004-09-20 | 2,904,000 | 6.16 | 6.17 | 6.11 | 6.11 | 00:00:00 | 2004-09-21 | 2,651,200 | 6.12 | 6.25 | 6.08 | 6.20 | 00:00:00 | 2004-09-22 | 2,761,600 | 6.25 | 6.31 | 6.09 | 6.15 | 00:00:00 | 2004-09-23 | 3,492,800 | 6.19 | 6.33 | 6.15 | 6.33 | 00:00:00 | 2004-09-24 | 2,694,400 | 6.32 | 6.44 | 6.32 | 6.39 | 00:00:00 | 2004-09-27 | 2,136,000 | 6.39 | 6.50 | 6.39 | 6.46 | 00:00:00 | 2004-09-28 | 3,545,600 | 6.46 | 6.50 | 6.42 | 6.50 | 00:00:00 | 2004-09-29 | 2,345,600 | 6.50 | 6.51 | 6.44 | 6.48 | 00:00:00 | 2004-09-30 | 2,968,000 | 6.50 | 6.53 | 6.47 | 6.48 | 00:00:00 | 2004-10-01 | 4,537,600 | 6.37 | 6.56 | 6.34 | 6.54 | 00:00:00 | 2004-10-04 | 2,910,400 | 6.75 | 6.75 | 6.51 | 6.54 | 00:00:00 | 2004-10-05 | 4,280,000 | 6.51 | 6.65 | 6.50 | 6.65 | 00:00:00 | 2004-10-06 | 4,163,200 | 6.61 | 6.75 | 6.59 | 6.68 | 00:00:00 | 2004-10-07 | 2,534,400 | 6.68 | 6.71 | 6.63 | 6.71 | 00:00:00 | 2004-10-08 | 4,507,200 | 6.73 | 6.77 | 6.62 | 6.66 | 00:00:00 | 2004-10-11 | 1,217,600 | 6.69 | 6.69 | 6.52 | 6.59 | 00:00:00 | 2004-10-12 | 0 | 6.59 | 6.59 | 6.59 | 6.59 | 00:00:00 | 2004-10-13 | 10,529,600 | 6.55 | 6.55 | 6.12 | 6.23 | 00:00:00 | 2004-10-14 | 6,944,000 | 6.20 | 6.25 | 6.01 | 6.19 | 00:00:00 | 2004-10-15 | 2,428,800 | 6.20 | 6.31 | 6.20 | 6.31 | 00:00:00 | 2004-10-18 | 5,102,400 | 6.38 | 6.42 | 6.30 | 6.42 | 00:00:00 | 2004-10-19 | 6,080,000 | 6.43 | 6.46 | 6.27 | 6.28 | 00:00:00 | 2004-10-20 | 8,825,600 | 6.24 | 6.33 | 6.16 | 6.26 | 00:00:00 | 2004-10-21 | 8,451,200 | 6.25 | 6.43 | 6.25 | 6.41 | 00:00:00 | 2004-10-22 | 3,686,400 | 6.43 | 6.48 | 6.38 | 6.44 | 00:00:00 | 2004-10-25 | 3,115,200 | 6.38 | 6.44 | 6.35 | 6.41 | 00:00:00 | 2004-10-26 | 3,652,800 | 6.38 | 6.40 | 6.28 | 6.40 | 00:00:00 | 2004-10-27 | 4,643,200 | 6.40 | 6.48 | 6.39 | 6.42 | 00:00:00 | 2004-10-28 | 1,496,000 | 6.33 | 6.38 | 6.30 | 6.35 | 00:00:00 | 2004-10-29 | 6,120,000 | 6.33 | 6.41 | 6.25 | 6.41 | 00:00:00 | 2004-11-01 | 1,721,600 | 6.40 | 6.41 | 6.36 | 6.37 | 00:00:00 | 2004-11-02 | 0 | 6.37 | 6.37 | 6.37 | 6.37 | 00:00:00 | 2004-11-03 | 3,704,000 | 6.42 | 6.47 | 6.35 | 6.37 | 00:00:00 | 2004-11-04 | 2,755,200 | 6.41 | 6.44 | 6.39 | 6.42 | 00:00:00 | 2004-11-05 | 4,257,600 | 6.42 | 6.54 | 6.42 | 6.54 | 00:00:00 | 2004-11-08 | 3,278,400 | 6.56 | 6.56 | 6.38 | 6.47 | 00:00:00 | 2004-11-09 | 3,580,800 | 6.48 | 6.48 | 6.37 | 6.42 | 00:00:00 | 2004-11-10 | 5,516,800 | 6.47 | 6.48 | 6.39 | 6.46 | 00:00:00 | 2004-11-11 | 1,979,200 | 6.43 | 6.47 | 6.42 | 6.47 | 00:00:00 | 2004-11-12 | 2,515,200 | 6.47 | 6.56 | 6.47 | 6.52 | 00:00:00 | 2004-11-15 | 0 | 6.52 | 6.52 | 6.52 | 6.52 | 00:00:00 | 2004-11-16 | 5,131,200 | 6.44 | 6.44 | 6.22 | 6.23 | 00:00:00 | 2004-11-17 | 5,464,000 | 6.25 | 6.30 | 6.21 | 6.25 | 00:00:00 | 2004-11-18 | 6,862,400 | 6.25 | 6.25 | 6.16 | 6.20 | 00:00:00 | 2004-11-19 | 4,768,000 | 6.25 | 6.27 | 6.16 | 6.21 | 00:00:00 | 2004-11-22 | 3,504,000 | 6.21 | 6.25 | 6.18 | 6.24 | 00:00:00 | 2004-11-23 | 3,371,200 | 6.25 | 6.29 | 6.15 | 6.16 | 00:00:00 | 2004-11-24 | 5,081,600 | 6.16 | 6.21 | 6.06 | 6.16 | 00:00:00 | 2004-11-25 | 2,028,800 | 6.37 | 6.44 | 6.32 | 6.43 | 00:00:00 | 2004-11-26 | 4,593,600 | 6.39 | 6.41 | 6.19 | 6.36 | 00:00:00 | 2004-11-29 | 8,756,800 | 6.33 | 6.34 | 6.26 | 6.30 | 00:00:00 | 2004-11-30 | 8,686,400 | 6.26 | 6.38 | 6.26 | 6.38 | 00:00:00 | 2004-12-01 | 11,233,600 | 6.42 | 6.66 | 6.41 | 6.57 | 00:00:00 | 2004-12-02 | 3,432,000 | 6.57 | 6.57 | 6.36 | 6.41 | 00:00:00 | 2004-12-03 | 3,907,200 | 6.44 | 6.44 | 6.32 | 6.39 | 00:00:00 | 2004-12-06 | 4,769,600 | 6.40 | 6.50 | 6.38 | 6.48 | 00:00:00 | 2004-12-07 | 4,707,200 | 6.46 | 6.50 | 6.30 | 6.34 | 00:00:00 | 2004-12-08 | 3,825,600 | 6.31 | 6.33 | 6.26 | 6.31 | 00:00:00 | 2004-12-09 | 4,289,600 | 6.31 | 6.33 | 6.16 | 6.19 | 00:00:00 | 2004-12-10 | 1,907,200 | 6.20 | 6.32 | 6.18 | 6.26 | 00:00:00 | 2004-12-13 | 2,480,000 | 6.26 | 6.30 | 6.26 | 6.28 | 00:00:00 | 2004-12-14 | 2,374,400 | 6.32 | 6.35 | 6.29 | 6.34 | 00:00:00 | 2004-12-15 | 8,336,000 | 6.41 | 6.41 | 6.27 | 6.40 | 00:00:00 | 2004-12-16 | 5,896,000 | 6.40 | 6.50 | 6.38 | 6.50 | 00:00:00 | 2004-12-17 | 3,564,800 | 6.44 | 6.53 | 6.38 | 6.40 | 00:00:00 | 2004-12-20 | 4,240,000 | 6.41 | 6.50 | 6.39 | 6.46 | 00:00:00 | 2004-12-21 | 3,585,600 | 6.42 | 6.62 | 6.42 | 6.62 | 00:00:00 | 2004-12-22 | 4,604,800 | 6.64 | 6.64 | 6.52 | 6.56 | 00:00:00 | 2004-12-23 | 8,574,400 | 6.52 | 6.65 | 6.49 | 6.64 | 00:00:00 | 2004-12-24 | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 00:00:00 | 2004-12-27 | 7,745,600 | 6.62 | 6.69 | 6.61 | 6.62 | 00:00:00 | 2004-12-28 | 1,825,600 | 6.62 | 6.67 | 6.62 | 6.67 | 00:00:00 | 2004-12-29 | 5,161,600 | 6.67 | 6.74 | 6.66 | 6.73 | 00:00:00 | 2004-12-30 | 1,884,800 | 6.72 | 6.72 | 6.65 | 6.66 | 00:00:00 | 2004-12-31 | 0 | 6.66 | 6.66 | 6.66 | 6.66 | 00:00:00 | 2005-01-03 | 3,088,000 | 6.69 | 6.70 | 6.41 | 6.41 | 00:00:00 | 2005-01-04 | 6,024,000 | 6.45 | 6.52 | 6.37 | 6.39 | 00:00:00 | 2005-01-05 | 4,633,600 | 6.39 | 6.43 | 6.29 | 6.35 | 00:00:00 | 2005-01-06 | 5,398,400 | 6.36 | 6.41 | 6.31 | 6.41 | 00:00:00 | 2005-01-07 | 2,852,800 | 6.50 | 6.50 | 6.34 | 6.44 | 00:00:00 | 2005-01-10 | 7,312,000 | 6.45 | 6.53 | 6.36 | 6.42 | 00:00:00 | 2005-01-11 | 2,235,200 | 6.41 | 6.51 | 6.38 | 6.46 | 00:00:00 | 2005-01-12 | 2,406,400 | 6.47 | 6.49 | 6.32 | 6.44 | 00:00:00 | 2005-01-13 | 8,990,400 | 6.49 | 6.55 | 6.42 | 6.54 | 00:00:00 | 2005-01-14 | 7,528,000 | 6.47 | 6.61 | 6.47 | 6.58 | 00:00:00 | 2005-01-17 | 2,784,000 | 6.55 | 6.59 | 6.49 | 6.51 | 00:00:00 | 2005-01-18 | 6,892,800 | 6.39 | 6.54 | 6.39 | 6.50 | 00:00:00 | 2005-01-19 | 4,564,800 | 6.50 | 6.59 | 6.48 | 6.54 | 00:00:00 | 2005-01-20 | 7,272,000 | 6.48 | 6.49 | 6.39 | 6.41 | 00:00:00 | 2005-01-21 | 4,620,800 | 6.41 | 6.50 | 6.39 | 6.45 | 00:00:00 | 2005-01-24 | 2,105,600 | 6.45 | 6.56 | 6.41 | 6.53 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|