|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 2,873,600 | 7.81 | 7.84 | 7.72 | 7.72 | 00:00:00 | | 2005-07-12 | 7,545,600 | 7.78 | 7.85 | 7.71 | 7.81 | 00:00:00 | | 2005-07-13 | 3,854,400 | 7.81 | 7.88 | 7.78 | 7.80 | 00:00:00 | | 2005-07-14 | 4,763,200 | 7.81 | 7.84 | 7.57 | 7.64 | 00:00:00 | | 2005-07-15 | 4,241,600 | 7.59 | 7.61 | 7.44 | 7.46 | 00:00:00 | | 2005-07-18 | 3,667,200 | 7.45 | 7.48 | 7.38 | 7.41 | 00:00:00 | | 2005-07-19 | 6,022,400 | 7.38 | 7.43 | 7.36 | 7.39 | 00:00:00 | | 2005-07-20 | 4,358,400 | 7.34 | 7.50 | 7.31 | 7.45 | 00:00:00 | | 2005-07-21 | 2,881,600 | 7.45 | 7.61 | 7.39 | 7.61 | 00:00:00 | | 2005-07-22 | 4,592,000 | 7.55 | 7.75 | 7.53 | 7.73 | 00:00:00 | | 2005-07-25 | 10,497,600 | 7.61 | 7.67 | 7.54 | 7.66 | 00:00:00 | | 2005-07-26 | 4,160,000 | 7.61 | 7.71 | 7.57 | 7.62 | 00:00:00 | | 2005-07-27 | 4,377,600 | 7.67 | 7.79 | 7.66 | 7.79 | 00:00:00 | | 2005-07-28 | 3,886,400 | 7.83 | 7.99 | 7.78 | 7.94 | 00:00:00 | | 2005-07-29 | 2,222,400 | 8.00 | 8.00 | 7.82 | 7.83 | 00:00:00 | | 2005-08-01 | 3,651,200 | 7.82 | 8.07 | 7.82 | 8.01 | 00:00:00 | | 2005-08-02 | 3,593,600 | 8.01 | 8.21 | 8.01 | 8.19 | 00:00:00 | | 2005-08-03 | 3,240,000 | 8.19 | 8.34 | 8.19 | 8.23 | 00:00:00 | | 2005-08-04 | 4,137,600 | 8.19 | 8.25 | 8.09 | 8.11 | 00:00:00 | | 2005-08-05 | 3,972,800 | 8.24 | 8.24 | 8.12 | 8.19 | 00:00:00 | | 2005-08-08 | 2,798,400 | 8.21 | 8.38 | 8.20 | 8.31 | 00:00:00 | | 2005-08-09 | 4,857,600 | 8.35 | 8.48 | 8.25 | 8.45 | 00:00:00 | | 2005-08-10 | 3,948,800 | 8.56 | 8.57 | 8.47 | 8.52 | 00:00:00 | | 2005-08-11 | 5,488,000 | 8.50 | 8.76 | 8.50 | 8.69 | 00:00:00 | | 2005-08-12 | 5,438,400 | 8.56 | 8.91 | 8.49 | 8.91 | 00:00:00 | | 2005-08-15 | 7,097,600 | 8.95 | 8.95 | 8.62 | 8.79 | 00:00:00 | | 2005-08-16 | 3,926,400 | 8.79 | 8.84 | 8.60 | 8.61 | 00:00:00 | | 2005-08-17 | 6,296,000 | 8.61 | 8.66 | 8.44 | 8.45 | 00:00:00 | | 2005-08-18 | 3,844,800 | 8.44 | 8.66 | 8.43 | 8.47 | 00:00:00 | | 2005-08-19 | 9,816,000 | 8.47 | 8.65 | 8.31 | 8.59 | 00:00:00 | | 2005-08-22 | 4,083,200 | 8.59 | 8.83 | 8.59 | 8.72 | 00:00:00 | | 2005-08-23 | 2,580,800 | 8.70 | 8.79 | 8.56 | 8.56 | 00:00:00 | | 2005-08-24 | 2,102,400 | 8.56 | 8.88 | 8.55 | 8.88 | 00:00:00 | | 2005-08-25 | 5,779,200 | 8.88 | 8.91 | 8.79 | 8.84 | 00:00:00 | | 2005-08-26 | 2,721,600 | 8.85 | 8.86 | 8.62 | 8.66 | 00:00:00 | | 2005-08-29 | 1,993,600 | 8.87 | 8.87 | 8.75 | 8.82 | 00:00:00 | | 2005-08-30 | 4,388,800 | 8.87 | 9.06 | 8.84 | 9.06 | 00:00:00 | | 2005-08-31 | 6,955,200 | 9.06 | 9.29 | 9.06 | 9.29 | 00:00:00 | | 2005-09-01 | 599,900 | 37.15 | 37.40 | 36.68 | 36.75 | 00:00:00 | | 2005-09-02 | 911,900 | 37.40 | 37.40 | 36.30 | 36.49 | 00:00:00 | | 2005-09-05 | 306,800 | 37.00 | 37.20 | 36.35 | 36.70 | 00:00:00 | | 2005-09-06 | 742,300 | 36.95 | 37.38 | 36.57 | 37.38 | 00:00:00 | | 2005-09-07 | 0 | 37.38 | 37.38 | 37.38 | 37.38 | 00:00:00 | | 2005-09-08 | 834,400 | 37.20 | 37.20 | 36.72 | 37.17 | 00:00:00 | | 2005-09-09 | 502,100 | 37.30 | 38.55 | 37.30 | 38.50 | 00:00:00 | | 2005-09-12 | 1,131,400 | 39.00 | 39.15 | 38.10 | 38.55 | 00:00:00 | | 2005-09-13 | 711,100 | 38.80 | 38.80 | 38.02 | 38.03 | 00:00:00 | | 2005-09-14 | 864,100 | 38.20 | 38.70 | 38.12 | 38.50 | 00:00:00 | | 2005-09-15 | 488,400 | 39.10 | 39.12 | 38.65 | 39.00 | 00:00:00 | | 2005-09-16 | 688,500 | 39.00 | 39.55 | 38.69 | 39.50 | 00:00:00 | | 2005-09-19 | 818,100 | 39.11 | 40.30 | 39.11 | 40.29 | 00:00:00 | | 2005-09-20 | 680,200 | 40.20 | 40.50 | 39.95 | 40.50 | 00:00:00 | | 2005-09-21 | 947,700 | 39.95 | 41.80 | 39.95 | 41.80 | 00:00:00 | | 2005-09-22 | 806,200 | 41.83 | 42.05 | 40.30 | 40.60 | 00:00:00 | | 2005-09-23 | 633,600 | 40.75 | 40.85 | 40.00 | 40.10 | 00:00:00 | | 2005-09-26 | 862,900 | 40.01 | 40.20 | 38.85 | 39.85 | 00:00:00 | | 2005-09-27 | 1,405,100 | 39.50 | 40.50 | 39.26 | 40.50 | 00:00:00 | | 2005-09-28 | 631,200 | 40.80 | 41.25 | 40.60 | 41.00 | 00:00:00 | | 2005-09-29 | 520,500 | 41.01 | 41.50 | 39.97 | 40.10 | 00:00:00 | | 2005-09-30 | 1,003,300 | 40.01 | 40.25 | 39.41 | 40.25 | 00:00:00 | | 2005-10-03 | 439,100 | 40.25 | 40.59 | 40.00 | 40.35 | 00:00:00 | | 2005-10-04 | 1,385,000 | 40.36 | 40.45 | 38.50 | 38.50 | 00:00:00 | | 2005-10-05 | 789,800 | 38.51 | 38.51 | 36.56 | 36.95 | 00:00:00 | | 2005-10-06 | 1,237,400 | 37.01 | 37.01 | 34.50 | 35.40 | 00:00:00 | | 2005-10-07 | 892,600 | 35.98 | 36.60 | 35.40 | 35.80 | 00:00:00 | | 2005-10-10 | 486,400 | 36.15 | 36.25 | 35.20 | 35.35 | 00:00:00 | | 2005-10-11 | 1,112,900 | 35.80 | 36.25 | 35.70 | 36.01 | 00:00:00 | | 2005-10-12 | 0 | 36.01 | 36.01 | 36.01 | 36.01 | 00:00:00 | | 2005-10-13 | 980,000 | 35.00 | 35.56 | 34.45 | 35.30 | 00:00:00 | | 2005-10-14 | 425,400 | 35.80 | 35.90 | 34.25 | 35.00 | 00:00:00 | | 2005-10-17 | 719,900 | 35.50 | 36.00 | 35.16 | 36.00 | 00:00:00 | | 2005-10-18 | 821,700 | 36.00 | 36.19 | 34.27 | 34.30 | 00:00:00 | | 2005-10-19 | 1,872,500 | 34.00 | 35.15 | 33.45 | 33.50 | 00:00:00 | | 2005-10-20 | 1,483,700 | 35.10 | 35.49 | 32.77 | 33.31 | 00:00:00 | | 2005-10-21 | 715,200 | 33.53 | 34.41 | 33.40 | 34.35 | 00:00:00 | | 2005-10-24 | 1,355,000 | 34.41 | 36.30 | 34.15 | 36.30 | 00:00:00 | | 2005-10-25 | 1,017,300 | 36.00 | 36.40 | 35.47 | 35.93 | 00:00:00 | | 2005-10-26 | 916,800 | 35.47 | 36.50 | 35.47 | 36.00 | 00:00:00 | | 2005-10-27 | 597,700 | 36.00 | 36.20 | 34.66 | 34.75 | 00:00:00 | | 2005-10-28 | 1,177,500 | 35.10 | 35.35 | 34.80 | 35.10 | 00:00:00 | | 2005-10-31 | 803,300 | 35.50 | 36.00 | 34.98 | 35.65 | 00:00:00 | | 2005-11-01 | 1,034,900 | 35.91 | 37.00 | 35.50 | 36.15 | 00:00:00 | | 2005-11-02 | 0 | 36.15 | 36.15 | 36.15 | 36.15 | 00:00:00 | | 2005-11-03 | 1,067,500 | 36.60 | 37.70 | 36.40 | 37.35 | 00:00:00 | | 2005-11-04 | 1,161,900 | 37.39 | 37.65 | 35.70 | 35.89 | 00:00:00 | | 2005-11-07 | 883,500 | 36.24 | 36.60 | 35.07 | 35.42 | 00:00:00 | | 2005-11-08 | 890,800 | 35.45 | 36.14 | 34.85 | 36.14 | 00:00:00 | | 2005-11-09 | 706,600 | 36.21 | 36.50 | 35.05 | 36.00 | 00:00:00 | | 2005-11-10 | 973,600 | 35.50 | 36.00 | 34.10 | 34.64 | 00:00:00 | | 2005-11-11 | 1,023,300 | 34.80 | 34.80 | 33.11 | 33.77 | 00:00:00 | | 2005-11-14 | 501,900 | 33.80 | 34.56 | 33.00 | 34.30 | 00:00:00 | | 2005-11-15 | 0 | 34.30 | 34.30 | 34.30 | 34.30 | 00:00:00 | | 2005-11-16 | 445,800 | 34.00 | 35.34 | 33.80 | 35.34 | 00:00:00 | | 2005-11-17 | 602,900 | 35.74 | 36.20 | 35.60 | 35.70 | 00:00:00 | | 2005-11-18 | 764,200 | 35.60 | 36.10 | 35.45 | 36.07 | 00:00:00 | | 2005-11-21 | 302,800 | 36.13 | 36.33 | 35.90 | 36.33 | 00:00:00 | | 2005-11-22 | 1,064,500 | 36.00 | 37.69 | 35.76 | 37.51 | 00:00:00 | | 2005-11-23 | 612,900 | 37.40 | 38.14 | 37.35 | 38.14 | 00:00:00 | | 2005-11-24 | 274,100 | 38.00 | 38.10 | 37.30 | 37.85 | 00:00:00 | | 2005-11-25 | 353,500 | 37.85 | 38.00 | 37.62 | 37.84 | 00:00:00 | | 2005-11-28 | 757,900 | 37.96 | 38.20 | 36.10 | 36.17 | 00:00:00 | | 2005-11-29 | 843,000 | 36.70 | 37.00 | 35.92 | 37.00 | 00:00:00 | | 2005-11-30 | 1,523,900 | 36.89 | 37.60 | 36.15 | 37.60 | 00:00:00 | | 2005-12-01 | 796,900 | 37.60 | 38.62 | 37.40 | 38.55 | 00:00:00 | | 2005-12-02 | 638,200 | 38.80 | 39.89 | 38.70 | 39.60 | 00:00:00 | | 2005-12-05 | 1,264,400 | 39.56 | 40.09 | 39.40 | 39.56 | 00:00:00 | | 2005-12-06 | 949,000 | 39.95 | 40.05 | 38.90 | 39.95 | 00:00:00 | | 2005-12-07 | 479,000 | 39.26 | 40.20 | 38.90 | 39.26 | 00:00:00 | | 2005-12-08 | 586,400 | 39.71 | 40.45 | 38.61 | 39.71 | 00:00:00 | | 2005-12-09 | 383,400 | 39.90 | 40.10 | 39.70 | 39.90 | 00:00:00 | | 2005-12-12 | 534,300 | 40.14 | 40.80 | 39.73 | 40.14 | 00:00:00 | | 2005-12-13 | 499,400 | 40.47 | 40.70 | 39.61 | 40.47 | 00:00:00 | | 2005-12-14 | 672,700 | 40.88 | 41.00 | 40.10 | 40.88 | 00:00:00 | | 2005-12-15 | 399,300 | 40.15 | 40.85 | 39.91 | 40.15 | 00:00:00 | | 2005-12-16 | 272,500 | 40.30 | 40.80 | 40.12 | 40.30 | 00:00:00 | | 2005-12-19 | 689,700 | 40.10 | 40.70 | 40.01 | 40.10 | 00:00:00 | | 2005-12-20 | 918,000 | 40.15 | 40.19 | 39.57 | 40.15 | 00:00:00 | | 2005-12-21 | 531,300 | 40.64 | 40.90 | 40.20 | 40.64 | 00:00:00 | | 2005-12-22 | 295,100 | 40.90 | 41.09 | 40.50 | 40.90 | 00:00:00 | | 2005-12-23 | 177,300 | 40.60 | 41.00 | 39.98 | 40.60 | 00:00:00 | | 2005-12-26 | 212,500 | 40.60 | 40.60 | 40.19 | 40.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
