|
 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 | | 2005-12-26 | 212,500 | 40.60 | 40.60 | 40.19 | 40.60 | 00:00:00 | | 2005-12-27 | 460,900 | 40.25 | 40.74 | 39.90 | 40.25 | 00:00:00 | | 2005-12-28 | 1,143,700 | 40.75 | 40.90 | 40.22 | 40.75 | 00:00:00 | | 2005-12-29 | 505,800 | 41.30 | 41.42 | 40.74 | 41.30 | 00:00:00 | | 2005-12-30 | 0 | 41.30 | 41.30 | 41.30 | 41.30 | 00:00:00 | | 2006-01-02 | 506,700 | 42.30 | 42.30 | 40.45 | 42.30 | 00:00:00 | | 2006-01-03 | 1,260,800 | 43.20 | 43.76 | 42.48 | 43.20 | 00:00:00 | | 2006-01-04 | 976,800 | 43.79 | 43.79 | 43.00 | 43.79 | 00:00:00 | | 2006-01-05 | 887,500 | 43.60 | 43.80 | 42.45 | 43.60 | 00:00:00 | | 2006-01-06 | 1,093,700 | 45.00 | 45.00 | 43.76 | 45.00 | 00:00:00 | | 2006-01-09 | 860,100 | 45.00 | 45.45 | 44.56 | 44.90 | 00:00:00 | | 2006-01-10 | 1,698,800 | 45.20 | 45.35 | 44.18 | 45.20 | 00:00:00 | | 2006-01-11 | 895,600 | 45.59 | 47.13 | 45.40 | 47.09 | 00:00:00 | | 2006-01-12 | 1,294,000 | 47.00 | 48.59 | 46.61 | 47.50 | 00:00:00 | | 2006-01-13 | 945,300 | 47.50 | 48.01 | 46.87 | 47.38 | 00:00:00 | | 2006-01-16 | 501,900 | 47.30 | 49.25 | 47.23 | 48.90 | 00:00:00 | | 2006-01-17 | 1,524,400 | 48.69 | 49.50 | 47.53 | 48.01 | 00:00:00 | | 2006-01-18 | 947,100 | 47.01 | 48.08 | 47.01 | 47.60 | 00:00:00 | | 2006-01-19 | 661,600 | 48.55 | 49.11 | 48.35 | 48.88 | 00:00:00 | | 2006-01-20 | 555,900 | 48.64 | 49.40 | 48.51 | 49.20 | 00:00:00 | | 2006-01-23 | 1,074,600 | 49.00 | 49.90 | 48.53 | 49.78 | 00:00:00 | | 2006-01-24 | 1,080,000 | 49.85 | 51.19 | 49.85 | 50.35 | 00:00:00 | | 2006-01-25 | 0 | 50.35 | 50.35 | 50.35 | 50.35 | 00:00:00 | | 2006-01-26 | 1,848,600 | 49.80 | 50.30 | 49.20 | 50.25 | 00:00:00 | | 2006-01-27 | 1,337,200 | 50.50 | 51.40 | 49.53 | 49.79 | 00:00:00 | | 2006-01-30 | 891,900 | 50.00 | 51.14 | 49.16 | 51.08 | 00:00:00 | | 2006-01-31 | 1,802,200 | 51.50 | 51.69 | 50.40 | 51.69 | 00:00:00 | | 2006-02-01 | 849,600 | 51.70 | 51.95 | 50.91 | 51.30 | 00:00:00 | | 2006-02-02 | 1,287,400 | 51.10 | 51.35 | 48.60 | 49.29 | 00:00:00 | | 2006-02-03 | 1,038,400 | 49.50 | 49.50 | 48.09 | 48.95 | 00:00:00 | | 2006-02-06 | 890,600 | 49.00 | 49.95 | 49.00 | 49.86 | 00:00:00 | | 2006-02-07 | 729,900 | 49.99 | 49.99 | 47.73 | 47.85 | 00:00:00 | | 2006-02-08 | 1,090,200 | 47.90 | 48.13 | 46.80 | 47.10 | 00:00:00 | | 2006-02-09 | 1,464,800 | 47.80 | 47.90 | 46.53 | 46.89 | 00:00:00 | | 2006-02-10 | 915,000 | 47.79 | 47.90 | 45.27 | 45.60 | 00:00:00 | | 2006-02-13 | 829,200 | 45.85 | 46.25 | 44.71 | 44.80 | 00:00:00 | | 2006-02-14 | 1,448,200 | 45.00 | 45.40 | 44.20 | 44.77 | 00:00:00 | | 2006-02-15 | 1,553,700 | 45.25 | 46.00 | 44.90 | 44.96 | 00:00:00 | | 2006-02-16 | 1,665,100 | 45.60 | 47.20 | 45.51 | 47.08 | 00:00:00 | | 2006-02-17 | 1,211,200 | 48.25 | 48.80 | 47.32 | 47.91 | 00:00:00 | | 2006-02-20 | 592,300 | 49.00 | 49.40 | 48.10 | 49.00 | 00:00:00 | | 2006-02-21 | 1,991,800 | 49.90 | 49.95 | 48.10 | 48.50 | 00:00:00 | | 2006-02-22 | 2,068,100 | 48.99 | 49.20 | 47.26 | 47.68 | 00:00:00 | | 2006-02-23 | 1,097,700 | 47.60 | 48.35 | 46.71 | 48.35 | 00:00:00 | | 2006-02-24 | 1,049,100 | 48.36 | 49.20 | 48.36 | 48.90 | 00:00:00 | | 2006-02-27 | 0 | 48.90 | 48.90 | 48.90 | 48.90 | 00:00:00 | | 2006-02-28 | 0 | 48.60 | 48.60 | 48.60 | 48.60 | 00:00:00 | | 2006-03-01 | 1,067,700 | 47.52 | 48.93 | 47.40 | 48.90 | 00:00:00 | | 2006-03-02 | 1,273,400 | 48.90 | 49.28 | 48.30 | 48.95 | 00:00:00 | | 2006-03-03 | 1,051,100 | 49.00 | 49.50 | 48.21 | 49.39 | 00:00:00 | | 2006-03-06 | 888,600 | 49.40 | 49.97 | 48.00 | 48.00 | 00:00:00 | | 2006-03-07 | 1,325,100 | 48.00 | 48.00 | 46.11 | 46.30 | 00:00:00 | | 2006-03-08 | 1,393,100 | 45.70 | 46.51 | 44.70 | 46.20 | 00:00:00 | | 2006-03-09 | 1,104,800 | 46.55 | 46.80 | 44.64 | 45.10 | 00:00:00 | | 2006-03-10 | 944,100 | 45.78 | 45.92 | 44.57 | 45.00 | 00:00:00 | | 2006-03-13 | 817,400 | 45.11 | 46.80 | 45.03 | 45.59 | 00:00:00 | | 2006-03-14 | 855,700 | 45.59 | 47.20 | 45.00 | 47.10 | 00:00:00 | | 2006-03-15 | 1,392,700 | 47.20 | 48.23 | 47.20 | 47.70 | 00:00:00 | | 2006-03-16 | 977,800 | 47.85 | 48.00 | 46.73 | 47.80 | 00:00:00 | | 2006-03-17 | 632,700 | 47.74 | 48.00 | 46.73 | 47.40 | 00:00:00 | | 2006-03-20 | 1,142,900 | 47.15 | 48.06 | 46.95 | 47.39 | 00:00:00 | | 2006-03-21 | 1,078,800 | 47.35 | 47.55 | 46.60 | 46.93 | 00:00:00 | | 2006-03-22 | 1,760,000 | 46.00 | 47.16 | 45.60 | 46.20 | 00:00:00 | | 2006-03-23 | 629,400 | 46.19 | 46.50 | 45.70 | 46.10 | 00:00:00 | | 2006-03-24 | 577,300 | 46.45 | 46.80 | 46.11 | 46.39 | 00:00:00 | | 2006-03-27 | 885,200 | 46.34 | 46.70 | 45.93 | 46.45 | 00:00:00 | | 2006-03-28 | 1,061,400 | 46.20 | 46.95 | 45.77 | 46.00 | 00:00:00 | | 2006-03-29 | 1,459,200 | 46.28 | 47.23 | 45.52 | 46.94 | 00:00:00 | | 2006-03-30 | 474,500 | 47.00 | 47.73 | 47.00 | 47.19 | 00:00:00 | | 2006-03-31 | 427,900 | 47.23 | 47.25 | 46.30 | 46.60 | 00:00:00 | | 2006-04-03 | 1,103,600 | 46.72 | 48.31 | 46.72 | 48.21 | 00:00:00 | | 2006-04-04 | 732,400 | 47.90 | 47.90 | 46.91 | 47.33 | 00:00:00 | | 2006-04-05 | 809,100 | 47.01 | 48.10 | 46.80 | 48.09 | 00:00:00 | | 2006-04-06 | 570,100 | 48.19 | 48.59 | 47.71 | 48.44 | 00:00:00 | | 2006-04-07 | 513,100 | 48.44 | 48.44 | 47.50 | 48.40 | 00:00:00 | | 2006-04-10 | 992,000 | 48.01 | 48.65 | 47.50 | 48.19 | 00:00:00 | | 2006-04-11 | 675,700 | 48.49 | 48.58 | 47.30 | 47.55 | 00:00:00 | | 2006-04-12 | 1,028,800 | 47.55 | 47.80 | 47.05 | 47.40 | 00:00:00 | | 2006-04-13 | 298,300 | 47.55 | 47.66 | 47.00 | 47.22 | 00:00:00 | | 2006-04-14 | 0 | 47.22 | 47.22 | 47.22 | 47.22 | 00:00:00 | | 2006-04-17 | 827,900 | 47.30 | 48.49 | 47.30 | 48.30 | 00:00:00 | | 2006-04-18 | 1,563,700 | 48.50 | 51.05 | 48.50 | 51.05 | 00:00:00 | | 2006-04-19 | 1,544,700 | 51.20 | 52.00 | 50.75 | 51.78 | 00:00:00 | | 2006-04-20 | 1,279,700 | 52.00 | 52.40 | 50.56 | 51.59 | 00:00:00 | | 2006-04-21 | 0 | 51.59 | 51.59 | 51.59 | 51.59 | 00:00:00 | | 2006-04-24 | 827,200 | 52.00 | 52.20 | 50.85 | 50.85 | 00:00:00 | | 2006-04-25 | 1,215,100 | 51.11 | 51.79 | 50.30 | 51.00 | 00:00:00 | | 2006-04-26 | 1,396,500 | 51.00 | 52.70 | 50.70 | 51.45 | 00:00:00 | | 2006-04-27 | 774,700 | 51.10 | 51.50 | 49.80 | 50.36 | 00:00:00 | | 2006-04-28 | 714,300 | 50.50 | 51.99 | 50.36 | 51.01 | 00:00:00 | | 2006-05-01 | 0 | 51.01 | 51.01 | 51.01 | 51.01 | 00:00:00 | | 2006-05-02 | 1,230,000 | 50.48 | 52.75 | 50.45 | 52.75 | 00:00:00 | | 2006-05-03 | 1,636,100 | 51.70 | 52.80 | 51.27 | 52.80 | 00:00:00 | | 2006-05-04 | 2,562,700 | 52.47 | 53.13 | 51.70 | 52.30 | 00:00:00 | | 2006-05-05 | 1,396,200 | 52.50 | 54.44 | 52.50 | 54.44 | 00:00:00 | | 2006-05-08 | 1,042,900 | 53.97 | 54.33 | 53.30 | 54.19 | 00:00:00 | | 2006-05-09 | 1,885,400 | 54.30 | 55.40 | 53.60 | 55.40 | 00:00:00 | | 2006-05-10 | 749,200 | 54.05 | 55.19 | 53.90 | 54.95 | 00:00:00 | | 2006-05-11 | 1,531,400 | 55.25 | 55.70 | 54.36 | 54.60 | 00:00:00 | | 2006-05-12 | 873,400 | 54.30 | 54.40 | 53.40 | 53.99 | 00:00:00 | | 2006-05-15 | 1,203,500 | 51.72 | 53.71 | 51.50 | 53.10 | 00:00:00 | | 2006-05-16 | 1,322,400 | 53.01 | 53.77 | 51.90 | 52.61 | 00:00:00 | | 2006-05-17 | 1,271,700 | 52.50 | 53.00 | 50.70 | 51.29 | 00:00:00 | | 2006-05-18 | 1,216,500 | 50.95 | 51.67 | 49.50 | 49.70 | 00:00:00 | | 2006-05-19 | 919,100 | 50.50 | 50.50 | 47.65 | 49.31 | 00:00:00 | | 2006-05-22 | 1,153,300 | 47.86 | 49.74 | 47.19 | 49.74 | 00:00:00 | | 2006-05-23 | 1,581,700 | 49.48 | 50.96 | 48.56 | 48.80 | 00:00:00 | | 2006-05-24 | 1,545,700 | 48.50 | 49.59 | 47.55 | 49.29 | 00:00:00 | | 2006-05-25 | 1,359,600 | 49.60 | 49.79 | 48.50 | 49.33 | 00:00:00 | | 2006-05-26 | 1,312,600 | 50.00 | 51.29 | 49.52 | 51.29 | 00:00:00 | | 2006-05-29 | 469,500 | 51.20 | 51.65 | 50.71 | 51.10 | 00:00:00 | | 2006-05-30 | 1,530,500 | 50.71 | 51.05 | 49.41 | 49.51 | 00:00:00 | | 2006-05-31 | 3,735,800 | 50.00 | 50.68 | 49.43 | 49.43 | 00:00:00 | | 2006-06-01 | 1,469,200 | 49.71 | 50.33 | 48.79 | 49.50 | 00:00:00 | | 2006-06-02 | 1,148,500 | 50.10 | 51.00 | 49.95 | 50.50 | 00:00:00 | | 2006-06-05 | 1,139,300 | 50.96 | 50.96 | 48.46 | 48.90 | 00:00:00 | | 2006-06-06 | 1,292,100 | 48.90 | 48.90 | 47.05 | 47.85 | 00:00:00 | | 2006-06-07 | 675,700 | 47.85 | 48.02 | 45.21 | 45.21 | 00:00:00 | | 2006-06-08 | 951,900 | 44.90 | 46.11 | 43.40 | 44.90 | 00:00:00 | | 2006-06-09 | 964,200 | 46.00 | 46.49 | 44.35 | 44.51 | 00:00:00 | | 2006-06-12 | 1,179,200 | 45.00 | 45.00 | 42.50 | 42.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
