|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 2,105,600 | 6.45 | 6.56 | 6.41 | 6.53 | 00:00:00 | | 2005-01-25 | 0 | 6.53 | 6.53 | 6.53 | 6.53 | 00:00:00 | | 2005-01-26 | 2,926,400 | 6.57 | 6.66 | 6.57 | 6.65 | 00:00:00 | | 2005-01-27 | 4,014,400 | 6.57 | 6.69 | 6.56 | 6.64 | 00:00:00 | | 2005-01-28 | 2,657,600 | 6.61 | 6.61 | 6.51 | 6.54 | 00:00:00 | | 2005-01-31 | 3,057,600 | 6.56 | 6.66 | 6.54 | 6.59 | 00:00:00 | | 2005-02-01 | 5,473,600 | 6.66 | 6.70 | 6.60 | 6.68 | 00:00:00 | | 2005-02-02 | 2,427,200 | 6.68 | 6.77 | 6.68 | 6.74 | 00:00:00 | | 2005-02-03 | 3,086,400 | 6.72 | 6.87 | 6.70 | 6.85 | 00:00:00 | | 2005-02-04 | 10,947,200 | 6.62 | 7.01 | 6.59 | 6.93 | 00:00:00 | | 2005-02-07 | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 00:00:00 | | 2005-02-08 | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 00:00:00 | | 2005-02-09 | 8,324,800 | 7.50 | 7.54 | 7.31 | 7.40 | 00:00:00 | | 2005-02-10 | 5,028,800 | 7.31 | 7.34 | 7.22 | 7.26 | 00:00:00 | | 2005-02-11 | 10,236,800 | 7.22 | 7.36 | 7.22 | 7.24 | 00:00:00 | | 2005-02-14 | 3,302,400 | 7.22 | 7.30 | 7.19 | 7.19 | 00:00:00 | | 2005-02-15 | 7,132,800 | 7.15 | 7.19 | 7.09 | 7.14 | 00:00:00 | | 2005-02-16 | 9,585,600 | 7.16 | 7.24 | 7.09 | 7.20 | 00:00:00 | | 2005-02-17 | 5,120,000 | 7.24 | 7.32 | 7.21 | 7.22 | 00:00:00 | | 2005-02-18 | 4,395,200 | 7.22 | 7.27 | 7.17 | 7.26 | 00:00:00 | | 2005-02-21 | 1,736,000 | 7.25 | 7.36 | 7.25 | 7.30 | 00:00:00 | | 2005-02-22 | 11,345,600 | 7.38 | 7.62 | 7.28 | 7.53 | 00:00:00 | | 2005-02-23 | 3,193,600 | 7.61 | 7.63 | 7.47 | 7.62 | 00:00:00 | | 2005-02-24 | 4,846,400 | 7.70 | 7.92 | 7.70 | 7.92 | 00:00:00 | | 2005-02-25 | 8,625,600 | 7.84 | 8.16 | 7.84 | 8.12 | 00:00:00 | | 2005-02-28 | 7,072,000 | 8.07 | 8.12 | 7.78 | 7.94 | 00:00:00 | | 2005-03-01 | 5,496,000 | 7.84 | 7.84 | 7.55 | 7.57 | 00:00:00 | | 2005-03-02 | 4,257,600 | 7.59 | 7.87 | 7.53 | 7.86 | 00:00:00 | | 2005-03-03 | 3,496,000 | 7.94 | 8.12 | 7.94 | 8.04 | 00:00:00 | | 2005-03-04 | 2,542,400 | 8.12 | 8.31 | 8.11 | 8.19 | 00:00:00 | | 2005-03-07 | 3,028,800 | 8.19 | 8.29 | 8.13 | 8.27 | 00:00:00 | | 2005-03-08 | 2,638,400 | 8.19 | 8.20 | 8.13 | 8.16 | 00:00:00 | | 2005-03-09 | 3,140,800 | 8.10 | 8.27 | 7.97 | 7.97 | 00:00:00 | | 2005-03-10 | 2,547,200 | 7.94 | 8.07 | 7.75 | 7.78 | 00:00:00 | | 2005-03-11 | 3,147,200 | 7.82 | 7.92 | 7.64 | 7.68 | 00:00:00 | | 2005-03-14 | 3,556,800 | 7.68 | 7.75 | 7.61 | 7.64 | 00:00:00 | | 2005-03-15 | 4,729,600 | 7.56 | 7.68 | 7.45 | 7.49 | 00:00:00 | | 2005-03-16 | 6,508,800 | 7.44 | 7.58 | 7.28 | 7.55 | 00:00:00 | | 2005-03-17 | 5,598,400 | 7.41 | 7.75 | 7.41 | 7.68 | 00:00:00 | | 2005-03-18 | 4,318,400 | 7.66 | 7.71 | 7.50 | 7.59 | 00:00:00 | | 2005-03-21 | 1,571,200 | 7.54 | 7.62 | 7.52 | 7.57 | 00:00:00 | | 2005-03-22 | 2,848,000 | 7.56 | 7.57 | 7.32 | 7.32 | 00:00:00 | | 2005-03-23 | 7,376,000 | 7.30 | 7.38 | 7.22 | 7.24 | 00:00:00 | | 2005-03-24 | 4,073,600 | 7.37 | 7.38 | 7.26 | 7.28 | 00:00:00 | | 2005-03-25 | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 00:00:00 | | 2005-03-28 | 3,984,000 | 7.28 | 7.29 | 7.19 | 7.19 | 00:00:00 | | 2005-03-29 | 6,144,000 | 7.25 | 7.31 | 7.00 | 7.03 | 00:00:00 | | 2005-03-30 | 4,635,200 | 7.12 | 7.23 | 7.01 | 7.18 | 00:00:00 | | 2005-03-31 | 3,422,400 | 7.23 | 7.38 | 7.20 | 7.34 | 00:00:00 | | 2005-04-01 | 4,284,800 | 7.38 | 7.49 | 7.38 | 7.44 | 00:00:00 | | 2005-04-04 | 4,339,200 | 7.47 | 7.56 | 7.36 | 7.39 | 00:00:00 | | 2005-04-05 | 4,070,400 | 7.41 | 7.47 | 7.22 | 7.25 | 00:00:00 | | 2005-04-06 | 4,505,600 | 7.31 | 7.31 | 7.19 | 7.25 | 00:00:00 | | 2005-04-07 | 4,441,600 | 7.34 | 7.37 | 7.15 | 7.25 | 00:00:00 | | 2005-04-08 | 2,923,200 | 7.26 | 7.28 | 7.15 | 7.16 | 00:00:00 | | 2005-04-11 | 1,742,400 | 7.15 | 7.20 | 7.11 | 7.16 | 00:00:00 | | 2005-04-12 | 5,569,600 | 7.12 | 7.19 | 7.00 | 7.09 | 00:00:00 | | 2005-04-13 | 5,540,800 | 7.13 | 7.16 | 6.94 | 6.94 | 00:00:00 | | 2005-04-14 | 4,747,200 | 6.98 | 7.03 | 6.78 | 6.78 | 00:00:00 | | 2005-04-15 | 6,340,800 | 6.74 | 6.88 | 6.69 | 6.72 | 00:00:00 | | 2005-04-18 | 3,548,800 | 6.69 | 6.73 | 6.61 | 6.65 | 00:00:00 | | 2005-04-19 | 1,700,800 | 6.69 | 6.84 | 6.69 | 6.83 | 00:00:00 | | 2005-04-20 | 2,004,800 | 6.75 | 6.91 | 6.75 | 6.75 | 00:00:00 | | 2005-04-21 | 0 | 6.75 | 6.75 | 6.75 | 6.75 | 00:00:00 | | 2005-04-22 | 1,660,800 | 6.91 | 6.96 | 6.66 | 6.66 | 00:00:00 | | 2005-04-25 | 2,372,800 | 6.67 | 6.95 | 6.67 | 6.91 | 00:00:00 | | 2005-04-26 | 2,374,400 | 6.91 | 6.99 | 6.82 | 6.96 | 00:00:00 | | 2005-04-27 | 4,812,800 | 6.91 | 6.94 | 6.69 | 6.71 | 00:00:00 | | 2005-04-28 | 3,115,200 | 6.70 | 6.70 | 6.50 | 6.59 | 00:00:00 | | 2005-04-29 | 3,307,200 | 6.64 | 6.72 | 6.56 | 6.72 | 00:00:00 | | 2005-05-02 | 2,288,000 | 6.71 | 6.75 | 6.56 | 6.69 | 00:00:00 | | 2005-05-03 | 1,894,400 | 6.69 | 6.73 | 6.60 | 6.67 | 00:00:00 | | 2005-05-04 | 4,734,400 | 6.87 | 6.87 | 6.68 | 6.76 | 00:00:00 | | 2005-05-05 | 4,123,200 | 6.78 | 6.89 | 6.74 | 6.86 | 00:00:00 | | 2005-05-06 | 2,124,800 | 6.88 | 7.08 | 6.88 | 7.00 | 00:00:00 | | 2005-05-09 | 1,576,000 | 7.00 | 7.04 | 6.95 | 7.01 | 00:00:00 | | 2005-05-10 | 3,107,200 | 7.01 | 7.04 | 6.88 | 6.88 | 00:00:00 | | 2005-05-11 | 1,720,000 | 6.91 | 6.97 | 6.84 | 6.90 | 00:00:00 | | 2005-05-12 | 3,536,000 | 6.96 | 6.97 | 6.70 | 6.72 | 00:00:00 | | 2005-05-13 | 3,152,000 | 6.69 | 6.76 | 6.49 | 6.52 | 00:00:00 | | 2005-05-16 | 2,553,600 | 6.59 | 6.64 | 6.52 | 6.61 | 00:00:00 | | 2005-05-17 | 3,601,600 | 6.57 | 6.88 | 6.55 | 6.80 | 00:00:00 | | 2005-05-18 | 5,388,800 | 6.85 | 6.92 | 6.81 | 6.84 | 00:00:00 | | 2005-05-19 | 2,508,800 | 6.81 | 6.96 | 6.78 | 6.95 | 00:00:00 | | 2005-05-20 | 1,918,400 | 6.94 | 7.00 | 6.93 | 6.97 | 00:00:00 | | 2005-05-23 | 2,123,200 | 6.97 | 6.97 | 6.83 | 6.84 | 00:00:00 | | 2005-05-24 | 2,870,400 | 6.72 | 6.94 | 6.72 | 6.92 | 00:00:00 | | 2005-05-25 | 3,875,200 | 6.94 | 7.02 | 6.91 | 6.97 | 00:00:00 | | 2005-05-26 | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 00:00:00 | | 2005-05-27 | 5,553,600 | 7.01 | 7.12 | 7.01 | 7.12 | 00:00:00 | | 2005-05-30 | 1,454,400 | 7.03 | 7.17 | 7.03 | 7.12 | 00:00:00 | | 2005-05-31 | 5,910,400 | 7.12 | 7.15 | 7.01 | 7.01 | 00:00:00 | | 2005-06-01 | 3,865,600 | 7.01 | 7.31 | 7.01 | 7.28 | 00:00:00 | | 2005-06-02 | 3,980,800 | 7.36 | 7.41 | 7.27 | 7.34 | 00:00:00 | | 2005-06-03 | 1,468,800 | 7.36 | 7.36 | 7.23 | 7.33 | 00:00:00 | | 2005-06-06 | 4,969,600 | 7.06 | 7.32 | 7.06 | 7.31 | 00:00:00 | | 2005-06-07 | 5,209,600 | 7.19 | 7.25 | 7.12 | 7.12 | 00:00:00 | | 2005-06-08 | 2,667,200 | 7.31 | 7.31 | 7.13 | 7.16 | 00:00:00 | | 2005-06-09 | 6,052,800 | 7.13 | 7.28 | 7.06 | 7.23 | 00:00:00 | | 2005-06-10 | 3,436,800 | 7.25 | 7.37 | 7.22 | 7.22 | 00:00:00 | | 2005-06-13 | 1,723,200 | 7.31 | 7.31 | 7.22 | 7.23 | 00:00:00 | | 2005-06-14 | 11,764,800 | 7.26 | 7.41 | 7.26 | 7.37 | 00:00:00 | | 2005-06-15 | 4,840,000 | 7.31 | 7.43 | 7.28 | 7.38 | 00:00:00 | | 2005-06-16 | 4,265,600 | 7.47 | 7.49 | 7.33 | 7.44 | 00:00:00 | | 2005-06-17 | 7,547,200 | 7.51 | 7.65 | 7.45 | 7.64 | 00:00:00 | | 2005-06-20 | 1,934,400 | 7.65 | 7.83 | 7.65 | 7.81 | 00:00:00 | | 2005-06-21 | 2,102,400 | 7.81 | 7.81 | 7.69 | 7.72 | 00:00:00 | | 2005-06-22 | 3,252,800 | 7.71 | 7.82 | 7.64 | 7.82 | 00:00:00 | | 2005-06-23 | 2,910,400 | 7.79 | 7.87 | 7.69 | 7.73 | 00:00:00 | | 2005-06-24 | 1,868,800 | 7.75 | 7.75 | 7.52 | 7.56 | 00:00:00 | | 2005-06-27 | 3,809,600 | 7.56 | 7.91 | 7.52 | 7.88 | 00:00:00 | | 2005-06-28 | 1,940,800 | 7.88 | 7.88 | 7.75 | 7.79 | 00:00:00 | | 2005-06-29 | 2,705,600 | 7.79 | 7.83 | 7.70 | 7.71 | 00:00:00 | | 2005-06-30 | 3,644,800 | 7.72 | 7.75 | 7.58 | 7.58 | 00:00:00 | | 2005-07-01 | 2,859,200 | 7.48 | 7.71 | 7.48 | 7.65 | 00:00:00 | | 2005-07-04 | 723,200 | 7.56 | 7.70 | 7.56 | 7.68 | 00:00:00 | | 2005-07-05 | 5,385,600 | 7.69 | 7.93 | 7.64 | 7.84 | 00:00:00 | | 2005-07-06 | 4,152,000 | 7.77 | 7.93 | 7.77 | 7.83 | 00:00:00 | | 2005-07-07 | 3,764,800 | 7.63 | 7.77 | 7.56 | 7.70 | 00:00:00 | | 2005-07-08 | 5,232,000 | 7.75 | 7.89 | 7.74 | 7.82 | 00:00:00 | | 2005-07-11 | 2,873,600 | 7.81 | 7.84 | 7.72 | 7.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
