|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 1,179,200 | 45.00 | 45.00 | 42.50 | 42.56 | 00:00:00 | | 2006-06-13 | 2,535,900 | 42.20 | 42.60 | 40.46 | 40.65 | 00:00:00 | | 2006-06-14 | 1,907,700 | 40.89 | 42.00 | 40.47 | 41.75 | 00:00:00 | | 2006-06-16 | 1,912,100 | 43.50 | 44.53 | 42.70 | 44.29 | 00:00:00 | | 2006-06-19 | 2,203,000 | 44.40 | 44.55 | 42.70 | 43.22 | 00:00:00 | | 2006-06-20 | 1,155,300 | 43.18 | 44.09 | 42.96 | 43.10 | 00:00:00 | | 2006-06-21 | 1,091,100 | 43.90 | 44.94 | 42.11 | 44.74 | 00:00:00 | | 2006-06-22 | 425,900 | 44.90 | 45.80 | 44.09 | 44.40 | 00:00:00 | | 2006-06-23 | 861,900 | 44.30 | 46.74 | 43.90 | 45.90 | 00:00:00 | | 2006-06-26 | 1,240,700 | 45.90 | 45.90 | 45.18 | 45.70 | 00:00:00 | | 2006-06-27 | 365,200 | 45.70 | 46.50 | 45.10 | 45.26 | 00:00:00 | | 2006-06-28 | 908,500 | 45.26 | 46.41 | 45.26 | 46.15 | 00:00:00 | | 2006-06-29 | 979,700 | 46.50 | 47.75 | 46.50 | 47.60 | 00:00:00 | | 2006-06-30 | 1,169,300 | 49.09 | 49.10 | 47.65 | 48.40 | 00:00:00 | | 2006-07-03 | 897,800 | 48.10 | 49.10 | 47.90 | 48.97 | 00:00:00 | | 2006-07-04 | 577,000 | 49.24 | 49.24 | 48.00 | 48.20 | 00:00:00 | | 2006-07-05 | 1,207,000 | 47.84 | 48.52 | 47.20 | 48.29 | 00:00:00 | | 2006-07-06 | 1,104,700 | 48.50 | 48.73 | 48.09 | 48.20 | 00:00:00 | | 2006-07-07 | 458,500 | 47.60 | 48.80 | 47.21 | 48.20 | 00:00:00 | | 2006-07-10 | 317,500 | 48.25 | 48.25 | 47.00 | 47.70 | 00:00:00 | | 2006-07-11 | 597,600 | 47.70 | 48.98 | 47.32 | 48.98 | 00:00:00 | | 2006-07-12 | 1,108,100 | 49.13 | 49.80 | 48.68 | 49.00 | 00:00:00 | | 2006-07-13 | 437,800 | 48.11 | 48.86 | 48.11 | 48.50 | 00:00:00 | | 2006-07-14 | 443,700 | 49.00 | 49.61 | 48.11 | 49.50 | 00:00:00 | | 2006-07-17 | 870,300 | 49.00 | 49.39 | 47.07 | 47.20 | 00:00:00 | | 2006-07-18 | 666,200 | 47.90 | 48.20 | 46.35 | 47.10 | 00:00:00 | | 2006-07-19 | 860,900 | 47.40 | 48.49 | 46.80 | 48.49 | 00:00:00 | | 2006-07-20 | 413,000 | 48.70 | 48.80 | 47.09 | 47.12 | 00:00:00 | | 2006-07-21 | 714,900 | 48.00 | 48.00 | 46.30 | 46.75 | 00:00:00 | | 2006-07-24 | 1,025,700 | 47.00 | 48.69 | 46.80 | 48.50 | 00:00:00 | | 2006-07-25 | 1,042,600 | 48.00 | 49.10 | 48.00 | 48.91 | 00:00:00 | | 2006-07-26 | 963,000 | 48.71 | 49.89 | 48.58 | 49.45 | 00:00:00 | | 2006-07-27 | 986,100 | 49.44 | 50.49 | 49.44 | 49.99 | 00:00:00 | | 2006-07-28 | 799,400 | 49.90 | 50.45 | 49.70 | 50.34 | 00:00:00 | | 2006-07-31 | 471,000 | 50.19 | 50.40 | 49.70 | 49.95 | 00:00:00 | | 2006-08-01 | 1,257,300 | 49.65 | 50.39 | 49.35 | 50.12 | 00:00:00 | | 2006-08-02 | 546,700 | 50.12 | 51.30 | 50.12 | 51.22 | 00:00:00 | | 2006-08-03 | 708,400 | 50.88 | 51.80 | 50.60 | 51.36 | 00:00:00 | | 2006-08-04 | 753,700 | 51.46 | 52.20 | 50.62 | 51.29 | 00:00:00 | | 2006-08-07 | 529,800 | 51.19 | 51.97 | 50.96 | 51.79 | 00:00:00 | | 2006-08-08 | 681,400 | 51.90 | 52.17 | 51.40 | 51.55 | 00:00:00 | | 2006-08-09 | 607,500 | 52.00 | 52.24 | 51.27 | 51.49 | 00:00:00 | | 2006-08-10 | 435,900 | 50.98 | 51.35 | 50.68 | 51.34 | 00:00:00 | | 2006-08-11 | 714,400 | 51.10 | 51.55 | 50.00 | 50.80 | 00:00:00 | | 2006-08-14 | 897,000 | 50.53 | 50.60 | 49.55 | 49.70 | 00:00:00 | | 2006-08-15 | 996,200 | 50.00 | 50.76 | 49.70 | 50.34 | 00:00:00 | | 2006-08-16 | 1,395,600 | 50.36 | 50.65 | 49.91 | 50.20 | 00:00:00 | | 2006-08-17 | 759,000 | 50.20 | 50.20 | 48.70 | 49.01 | 00:00:00 | | 2006-08-18 | 437,500 | 49.06 | 49.70 | 48.65 | 49.70 | 00:00:00 | | 2006-08-21 | 668,300 | 49.59 | 49.88 | 49.29 | 49.29 | 00:00:00 | | 2006-08-22 | 1,013,400 | 49.35 | 49.75 | 48.91 | 49.34 | 00:00:00 | | 2006-08-23 | 1,330,600 | 49.40 | 49.54 | 47.61 | 47.61 | 00:00:00 | | 2006-08-24 | 1,175,600 | 48.01 | 48.77 | 46.69 | 48.49 | 00:00:00 | | 2006-08-25 | 535,900 | 48.30 | 49.13 | 48.30 | 49.00 | 00:00:00 | | 2006-08-28 | 910,800 | 48.85 | 48.85 | 48.20 | 48.41 | 00:00:00 | | 2006-08-29 | 777,800 | 48.52 | 48.85 | 47.63 | 48.16 | 00:00:00 | | 2006-08-30 | 568,400 | 48.25 | 48.49 | 47.05 | 48.01 | 00:00:00 | | 2006-08-31 | 1,305,400 | 48.00 | 48.50 | 47.47 | 47.52 | 00:00:00 | | 2006-09-01 | 589,900 | 48.00 | 48.75 | 47.70 | 48.47 | 00:00:00 | | 2006-09-04 | 709,100 | 49.45 | 49.45 | 48.35 | 48.98 | 00:00:00 | | 2006-09-05 | 685,600 | 48.85 | 48.85 | 47.97 | 48.08 | 00:00:00 | | 2006-09-06 | 1,361,700 | 47.97 | 48.20 | 46.27 | 46.44 | 00:00:00 | | 2006-09-08 | 800,600 | 46.45 | 46.45 | 45.03 | 45.32 | 00:00:00 | | 2006-09-11 | 1,726,900 | 43.70 | 44.84 | 43.00 | 43.69 | 00:00:00 | | 2006-09-12 | 1,273,000 | 43.15 | 44.21 | 43.00 | 43.31 | 00:00:00 | | 2006-09-13 | 1,879,800 | 43.71 | 45.08 | 43.20 | 44.97 | 00:00:00 | | 2006-09-14 | 1,308,400 | 44.89 | 44.95 | 43.20 | 43.42 | 00:00:00 | | 2006-09-15 | 1,929,200 | 43.61 | 43.94 | 42.35 | 42.80 | 00:00:00 | | 2006-09-18 | 897,100 | 43.25 | 44.41 | 43.01 | 44.35 | 00:00:00 | | 2006-09-19 | 1,438,700 | 44.35 | 44.41 | 43.05 | 43.49 | 00:00:00 | | 2006-09-20 | 1,923,300 | 43.20 | 43.64 | 41.65 | 42.15 | 00:00:00 | | 2006-09-21 | 1,507,000 | 42.30 | 42.90 | 41.51 | 42.65 | 00:00:00 | | 2006-09-22 | 611,500 | 42.38 | 43.00 | 42.08 | 42.30 | 00:00:00 | | 2006-09-25 | 2,069,100 | 42.30 | 42.77 | 41.10 | 42.50 | 00:00:00 | | 2006-09-26 | 1,947,400 | 42.85 | 43.80 | 42.40 | 43.40 | 00:00:00 | | 2006-09-27 | 1,547,700 | 43.40 | 44.70 | 43.00 | 44.70 | 00:00:00 | | 2006-09-28 | 1,779,800 | 44.69 | 45.78 | 44.55 | 45.30 | 00:00:00 | | 2006-09-29 | 1,328,100 | 45.30 | 45.54 | 44.90 | 45.35 | 00:00:00 | | 2006-10-02 | 1,024,400 | 45.00 | 46.10 | 44.60 | 44.80 | 00:00:00 | | 2006-10-03 | 1,812,000 | 44.59 | 44.59 | 42.51 | 42.69 | 00:00:00 | | 2006-10-04 | 2,185,800 | 42.91 | 43.90 | 42.00 | 43.90 | 00:00:00 | | 2006-10-05 | 1,629,000 | 44.40 | 44.73 | 43.43 | 43.85 | 00:00:00 | | 2006-10-06 | 1,276,500 | 43.79 | 44.11 | 43.20 | 44.11 | 00:00:00 | | 2006-10-09 | 16,400 | 43.50 | 45.34 | 43.50 | 44.59 | 00:00:00 | | 2006-10-11 | 1,727,500 | 44.60 | 44.78 | 44.19 | 44.57 | 00:00:00 | | 2006-10-13 | 2,217,200 | 45.60 | 46.14 | 45.26 | 46.00 | 00:00:00 | | 2006-10-16 | 1,592,500 | 46.00 | 46.68 | 45.47 | 46.59 | 00:00:00 | | 2006-10-17 | 1,182,300 | 46.49 | 46.49 | 45.24 | 45.35 | 00:00:00 | | 2006-10-18 | 919,500 | 45.61 | 46.07 | 45.03 | 45.25 | 00:00:00 | | 2006-10-19 | 1,561,400 | 45.69 | 46.34 | 44.80 | 46.29 | 00:00:00 | | 2006-10-20 | 1,181,000 | 46.34 | 46.35 | 45.44 | 45.69 | 00:00:00 | | 2006-10-23 | 1,397,500 | 45.71 | 45.71 | 44.60 | 45.49 | 00:00:00 | | 2006-10-24 | 2,959,100 | 45.41 | 46.80 | 45.20 | 46.66 | 00:00:00 | | 2006-10-25 | 1,957,500 | 46.55 | 48.40 | 46.33 | 48.38 | 00:00:00 | | 2006-10-26 | 677,600 | 48.27 | 48.84 | 47.54 | 48.00 | 00:00:00 | | 2006-10-27 | 856,900 | 47.70 | 48.39 | 47.40 | 47.69 | 00:00:00 | | 2006-10-30 | 666,100 | 47.69 | 47.69 | 46.75 | 46.80 | 00:00:00 | | 2006-10-31 | 837,900 | 47.10 | 47.40 | 46.00 | 47.40 | 00:00:00 | | 2006-11-01 | 737,800 | 47.01 | 47.38 | 46.50 | 46.75 | 00:00:00 | | 2006-11-03 | 771,100 | 46.73 | 47.87 | 46.72 | 47.80 | 00:00:00 | | 2006-11-06 | 1,010,800 | 48.01 | 48.69 | 47.80 | 48.69 | 00:00:00 | | 2006-11-07 | 1,893,300 | 48.30 | 48.90 | 47.96 | 48.10 | 00:00:00 | | 2006-11-08 | 939,700 | 48.00 | 49.44 | 47.70 | 49.44 | 00:00:00 | | 2006-11-09 | 1,114,800 | 49.52 | 50.25 | 49.10 | 49.35 | 00:00:00 | | 2006-11-10 | 737,700 | 49.69 | 50.23 | 48.90 | 49.95 | 00:00:00 | | 2006-11-13 | 1,750,900 | 49.04 | 49.78 | 48.40 | 48.43 | 00:00:00 | | 2006-11-14 | 1,841,600 | 49.00 | 49.46 | 48.30 | 48.99 | 00:00:00 | | 2006-11-16 | 1,278,600 | 49.15 | 49.55 | 48.15 | 48.20 | 00:00:00 | | 2006-11-17 | 1,843,100 | 47.80 | 48.30 | 47.14 | 48.30 | 00:00:00 | | 2006-11-21 | 967,800 | 48.30 | 49.29 | 48.00 | 49.29 | 00:00:00 | | 2006-11-22 | 836,600 | 49.45 | 49.55 | 48.42 | 49.38 | 00:00:00 | | 2006-11-23 | 438,000 | 49.41 | 49.47 | 49.01 | 49.20 | 00:00:00 | | 2006-11-24 | 681,400 | 48.75 | 49.49 | 48.75 | 49.15 | 00:00:00 | | 2006-11-27 | 1,251,600 | 48.90 | 49.42 | 48.54 | 49.00 | 00:00:00 | | 2006-11-28 | 1,327,900 | 49.01 | 49.57 | 48.30 | 49.30 | 00:00:00 | | 2006-11-29 | 1,986,500 | 49.30 | 51.00 | 49.30 | 50.85 | 00:00:00 | | 2006-11-30 | 1,380,600 | 51.07 | 51.40 | 50.70 | 51.00 | 00:00:00 | | 2006-12-01 | 819,400 | 51.10 | 51.10 | 49.95 | 50.50 | 00:00:00 | | 2006-12-04 | 793,600 | 50.50 | 51.55 | 50.15 | 51.49 | 00:00:00 | | 2006-12-05 | 1,070,400 | 51.40 | 52.50 | 51.40 | 52.19 | 00:00:00 | | 2006-12-06 | 1,183,300 | 51.99 | 52.69 | 51.90 | 52.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
