|
 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 | | 2006-12-06 | 1,183,300 | 51.99 | 52.69 | 51.90 | 52.13 | 00:00:00 | | 2006-12-07 | 959,200 | 52.40 | 52.58 | 51.81 | 52.30 | 00:00:00 | | 2006-12-08 | 705,300 | 52.50 | 53.00 | 52.10 | 52.50 | 00:00:00 | | 2006-12-11 | 697,300 | 52.42 | 52.95 | 52.20 | 52.48 | 00:00:00 | | 2006-12-12 | 1,126,100 | 52.50 | 52.70 | 51.90 | 51.98 | 00:00:00 | | 2006-12-13 | 1,205,500 | 52.20 | 52.26 | 51.34 | 52.05 | 00:00:00 | | 2006-12-14 | 1,023,600 | 52.60 | 52.80 | 52.00 | 52.35 | 00:00:00 | | 2006-12-15 | 854,100 | 52.86 | 52.99 | 52.11 | 52.44 | 00:00:00 | | 2006-12-18 | 2,523,700 | 52.66 | 53.49 | 51.93 | 52.10 | 00:00:00 | | 2006-12-19 | 1,688,400 | 52.00 | 52.50 | 50.98 | 52.35 | 00:00:00 | | 2006-12-20 | 1,671,500 | 52.90 | 53.39 | 52.45 | 53.30 | 00:00:00 | | 2006-12-21 | 1,029,000 | 53.29 | 53.60 | 52.30 | 52.99 | 00:00:00 | | 2006-12-22 | 746,100 | 52.80 | 53.25 | 52.40 | 52.55 | 00:00:00 | | 2006-12-26 | 822,900 | 52.80 | 53.30 | 52.70 | 53.21 | 00:00:00 | | 2006-12-27 | 820,300 | 53.30 | 54.30 | 53.20 | 54.30 | 00:00:00 | | 2006-12-28 | 1,218,100 | 54.35 | 55.00 | 53.50 | 54.49 | 00:00:00 | | 2007-01-02 | 726,200 | 54.59 | 55.75 | 54.59 | 55.75 | 00:00:00 | | 2007-01-03 | 3,310,900 | 55.00 | 55.60 | 53.09 | 53.60 | 00:00:00 | | 2007-01-04 | 3,265,500 | 53.40 | 53.50 | 51.90 | 52.00 | 00:00:00 | | 2007-01-05 | 2,495,500 | 51.89 | 52.40 | 50.42 | 51.00 | 00:00:00 | | 2007-01-08 | 2,504,300 | 51.30 | 52.06 | 50.81 | 51.30 | 00:00:00 | | 2007-01-09 | 1,572,300 | 50.80 | 51.00 | 49.50 | 50.30 | 00:00:00 | | 2007-01-10 | 1,616,400 | 49.30 | 50.20 | 49.10 | 50.20 | 00:00:00 | | 2007-01-11 | 2,562,000 | 50.20 | 51.62 | 49.80 | 50.35 | 00:00:00 | | 2007-01-12 | 1,351,200 | 50.30 | 50.70 | 49.90 | 50.52 | 00:00:00 | | 2007-01-15 | 966,800 | 50.65 | 50.99 | 50.10 | 50.24 | 00:00:00 | | 2007-01-16 | 1,140,200 | 50.00 | 50.00 | 49.05 | 49.15 | 00:00:00 | | 2007-01-17 | 2,020,800 | 49.29 | 49.57 | 48.61 | 49.15 | 00:00:00 | | 2007-01-18 | 1,649,600 | 49.30 | 49.90 | 48.20 | 48.25 | 00:00:00 | | 2007-01-19 | 1,495,700 | 48.71 | 50.40 | 48.70 | 50.40 | 00:00:00 | | 2007-01-22 | 970,400 | 50.52 | 51.10 | 50.14 | 50.55 | 00:00:00 | | 2007-01-23 | 1,269,600 | 50.80 | 52.30 | 50.50 | 52.26 | 00:00:00 | | 2007-01-24 | 1,401,500 | 52.31 | 52.70 | 51.22 | 52.64 | 00:00:00 | | 2007-01-26 | 1,240,400 | 52.00 | 52.00 | 51.31 | 52.00 | 00:00:00 | | 2007-01-29 | 1,006,800 | 52.05 | 52.05 | 50.60 | 50.70 | 00:00:00 | | 2007-01-30 | 1,649,500 | 50.90 | 51.90 | 50.50 | 51.66 | 00:00:00 | | 2007-01-31 | 1,563,800 | 51.40 | 52.00 | 50.90 | 52.00 | 00:00:00 | | 2007-02-01 | 1,683,900 | 52.79 | 52.79 | 51.70 | 51.84 | 00:00:00 | | 2007-02-02 | 1,122,400 | 51.79 | 52.56 | 51.47 | 52.45 | 00:00:00 | | 2007-02-05 | 1,230,900 | 52.00 | 52.61 | 51.79 | 52.00 | 00:00:00 | | 2007-02-06 | 1,714,700 | 52.49 | 52.49 | 50.90 | 51.29 | 00:00:00 | | 2007-02-07 | 1,658,700 | 51.30 | 51.30 | 49.75 | 50.02 | 00:00:00 | | 2007-02-08 | 2,088,800 | 50.00 | 51.00 | 49.63 | 50.99 | 00:00:00 | | 2007-02-09 | 2,130,300 | 50.70 | 51.00 | 50.00 | 50.10 | 00:00:00 | | 2007-02-12 | 1,675,000 | 50.11 | 50.16 | 49.30 | 49.44 | 00:00:00 | | 2007-02-13 | 1,423,600 | 49.44 | 50.35 | 49.20 | 50.30 | 00:00:00 | | 2007-02-14 | 2,822,900 | 50.90 | 51.00 | 49.30 | 49.45 | 00:00:00 | | 2007-02-15 | 1,192,800 | 49.56 | 50.05 | 48.84 | 49.00 | 00:00:00 | | 2007-02-16 | 418,800 | 49.15 | 49.38 | 48.60 | 48.99 | 00:00:00 | | 2007-02-21 | 1,064,000 | 48.80 | 49.10 | 48.06 | 49.10 | 00:00:00 | | 2007-02-22 | 1,652,000 | 49.40 | 49.89 | 49.10 | 49.80 | 00:00:00 | | 2007-02-23 | 1,436,900 | 49.96 | 50.60 | 49.91 | 50.00 | 00:00:00 | | 2007-02-26 | 873,700 | 50.24 | 50.65 | 50.17 | 50.24 | 00:00:00 | | 2007-02-27 | 2,364,600 | 48.16 | 49.15 | 47.50 | 48.00 | 00:00:00 | | 2007-02-28 | 2,649,400 | 48.20 | 48.50 | 47.20 | 47.85 | 00:00:00 | | 2007-03-01 | 1,898,700 | 47.29 | 47.40 | 45.51 | 47.34 | 00:00:00 | | 2007-03-02 | 2,119,800 | 46.99 | 47.21 | 45.79 | 45.99 | 00:00:00 | | 2007-03-05 | 2,216,100 | 44.90 | 45.50 | 44.33 | 45.02 | 00:00:00 | | 2007-03-06 | 1,269,400 | 46.10 | 46.75 | 45.80 | 46.50 | 00:00:00 | | 2007-03-07 | 1,266,200 | 46.49 | 47.20 | 45.48 | 45.48 | 00:00:00 | | 2007-03-08 | 793,400 | 47.00 | 47.56 | 46.70 | 47.12 | 00:00:00 | | 2007-03-09 | 1,008,200 | 47.76 | 48.00 | 46.90 | 47.30 | 00:00:00 | | 2007-03-12 | 1,238,300 | 46.31 | 48.00 | 46.66 | 46.80 | 00:00:00 | | 2007-03-13 | 1,950,200 | 46.45 | 46.99 | 45.75 | 45.98 | 00:00:00 | | 2007-03-14 | 1,291,200 | 45.95 | 46.29 | 45.04 | 46.19 | 00:00:00 | | 2007-03-15 | 1,017,500 | 46.88 | 46.88 | 45.52 | 45.70 | 00:00:00 | | 2007-03-16 | 1,113,500 | 45.86 | 46.21 | 44.85 | 44.85 | 00:00:00 | | 2007-03-19 | 1,252,300 | 46.00 | 46.00 | 45.25 | 45.55 | 00:00:00 | | 2007-03-20 | 1,560,200 | 46.10 | 46.60 | 45.67 | 46.35 | 00:00:00 | | 2007-03-21 | 1,273,700 | 46.60 | 48.09 | 46.50 | 47.90 | 00:00:00 | | 2007-03-22 | 1,082,700 | 48.50 | 49.12 | 48.26 | 48.72 | 00:00:00 | | 2007-03-23 | 1,148,600 | 49.00 | 49.50 | 48.70 | 49.00 | 00:00:00 | | 2007-03-26 | 793,500 | 49.30 | 49.45 | 48.55 | 49.35 | 00:00:00 | | 2007-03-27 | 1,106,300 | 49.10 | 49.41 | 48.70 | 48.80 | 00:00:00 | | 2007-03-28 | 1,065,600 | 49.10 | 49.52 | 48.75 | 48.80 | 00:00:00 | | 2007-03-29 | 2,764,100 | 49.10 | 52.10 | 49.10 | 51.51 | 00:00:00 | | 2007-03-30 | 1,932,700 | 51.50 | 52.10 | 50.83 | 51.74 | 00:00:00 | | 2007-04-02 | 960,000 | 51.30 | 51.62 | 51.06 | 51.45 | 00:00:00 | | 2007-04-03 | 1,365,600 | 51.28 | 51.50 | 50.50 | 50.75 | 00:00:00 | | 2007-04-04 | 1,289,100 | 50.45 | 51.69 | 50.29 | 51.53 | 00:00:00 | | 2007-04-05 | 1,059,700 | 51.20 | 52.21 | 51.11 | 51.90 | 00:00:00 | | 2007-04-09 | 1,283,300 | 51.80 | 52.66 | 51.71 | 51.80 | 00:00:00 | | 2007-04-10 | 1,582,000 | 51.60 | 52.57 | 51.53 | 52.50 | 00:00:00 | | 2007-04-11 | 1,062,800 | 52.50 | 53.00 | 51.85 | 51.90 | 00:00:00 | | 2007-04-12 | 1,437,000 | 51.54 | 53.07 | 51.54 | 52.90 | 00:00:00 | | 2007-04-13 | 1,162,300 | 53.05 | 53.80 | 52.86 | 53.60 | 00:00:00 | | 2007-04-16 | 1,011,500 | 53.98 | 54.84 | 53.86 | 54.49 | 00:00:00 | | 2007-04-17 | 877,100 | 54.41 | 54.85 | 53.30 | 53.70 | 00:00:00 | | 2007-04-18 | 1,154,400 | 53.37 | 53.67 | 52.97 | 53.00 | 00:00:00 | | 2007-04-19 | 1,379,000 | 52.70 | 52.70 | 51.05 | 52.28 | 00:00:00 | | 2007-04-20 | 753,700 | 53.17 | 53.17 | 52.04 | 52.50 | 00:00:00 | | 2007-04-23 | 983,400 | 52.05 | 53.02 | 52.05 | 52.41 | 00:00:00 | | 2007-04-24 | 1,042,500 | 52.40 | 52.49 | 51.65 | 52.10 | 00:00:00 | | 2007-04-26 | 1,165,200 | 53.30 | 53.60 | 52.40 | 52.40 | 00:00:00 | | 2007-04-27 | 1,175,900 | 52.10 | 52.30 | 51.50 | 52.00 | 00:00:00 | | 2007-04-30 | 1,416,700 | 52.00 | 52.68 | 51.20 | 51.20 | 00:00:00 | | 2007-05-02 | 1,563,400 | 51.99 | 51.99 | 51.26 | 51.50 | 00:00:00 | | 2007-05-03 | 1,245,500 | 51.72 | 52.41 | 51.60 | 52.41 | 00:00:00 | | 2007-05-04 | 1,863,400 | 52.35 | 52.69 | 51.56 | 51.80 | 00:00:00 | | 2007-05-07 | 689,100 | 51.79 | 51.79 | 50.60 | 50.70 | 00:00:00 | | 2007-05-08 | 1,925,100 | 50.50 | 51.37 | 49.93 | 50.98 | 00:00:00 | | 2007-05-09 | 1,526,300 | 51.00 | 51.30 | 50.49 | 51.01 | 00:00:00 | | 2007-05-10 | 1,325,200 | 51.18 | 51.20 | 50.02 | 50.30 | 00:00:00 | | 2007-05-11 | 1,228,100 | 50.90 | 51.69 | 50.48 | 51.26 | 00:00:00 | | 2007-05-14 | 1,143,700 | 50.44 | 51.64 | 50.30 | 50.85 | 00:00:00 | | 2007-05-15 | 1,043,800 | 51.06 | 51.50 | 50.44 | 50.80 | 00:00:00 | | 2007-05-16 | 1,492,500 | 51.17 | 52.15 | 50.78 | 52.09 | 00:00:00 | | 2007-05-17 | 1,283,100 | 52.00 | 52.70 | 51.53 | 52.06 | 00:00:00 | | 2007-05-18 | 1,097,300 | 52.20 | 52.80 | 51.85 | 52.50 | 00:00:00 | | 2007-05-21 | 1,203,200 | 52.62 | 53.44 | 52.40 | 52.88 | 00:00:00 | | 2007-05-22 | 1,305,500 | 52.85 | 53.12 | 52.65 | 52.95 | 00:00:00 | | 2007-05-23 | 1,366,800 | 53.00 | 53.75 | 53.00 | 53.40 | 00:00:00 | | 2007-05-24 | 1,416,900 | 53.30 | 54.11 | 51.82 | 52.13 | 00:00:00 | | 2007-05-25 | 978,600 | 52.51 | 52.86 | 51.86 | 52.50 | 00:00:00 | | 2007-05-28 | 572,900 | 52.83 | 53.00 | 52.30 | 52.81 | 00:00:00 | | 2007-05-29 | 1,352,700 | 52.80 | 53.10 | 51.78 | 51.78 | 00:00:00 | | 2007-05-30 | 2,027,900 | 51.30 | 52.70 | 50.90 | 52.70 | 00:00:00 | | 2007-05-31 | 1,234,300 | 52.94 | 53.00 | 51.76 | 51.76 | 00:00:00 | | 2007-06-01 | 715,600 | 52.50 | 53.19 | 52.25 | 53.19 | 00:00:00 | | 2007-06-04 | 1,453,700 | 52.53 | 53.90 | 52.50 | 53.90 | 00:00:00 | | 2007-06-05 | 1,235,000 | 53.80 | 54.67 | 53.60 | 54.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
