|
 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 | | 2007-06-05 | 1,235,000 | 53.80 | 54.67 | 53.60 | 54.40 | 00:00:00 | | 2007-06-06 | 1,343,200 | 54.00 | 54.00 | 53.09 | 53.09 | 00:00:00 | | 2007-06-08 | 1,679,300 | 52.51 | 53.99 | 52.20 | 53.36 | 00:00:00 | | 2007-06-11 | 1,340,300 | 53.80 | 54.63 | 53.47 | 54.49 | 00:00:00 | | 2007-06-12 | 1,759,300 | 54.22 | 55.10 | 54.00 | 54.50 | 00:00:00 | | 2007-06-13 | 2,369,700 | 54.50 | 56.00 | 54.50 | 55.88 | 00:00:00 | | 2007-06-14 | 1,542,700 | 55.95 | 57.00 | 55.95 | 56.96 | 00:00:00 | | 2007-06-15 | 1,596,700 | 57.23 | 58.27 | 57.23 | 57.80 | 00:00:00 | | 2007-06-18 | 1,791,000 | 58.50 | 58.50 | 57.92 | 58.20 | 00:00:00 | | 2007-06-19 | 1,286,200 | 57.99 | 59.23 | 57.80 | 58.75 | 00:00:00 | | 2007-06-20 | 1,439,600 | 58.83 | 59.23 | 58.00 | 58.10 | 00:00:00 | | 2007-06-21 | 1,462,700 | 58.26 | 59.13 | 58.10 | 58.50 | 00:00:00 | | 2007-06-22 | 1,115,000 | 58.49 | 59.00 | 58.16 | 58.67 | 00:00:00 | | 2007-06-25 | 3,040,800 | 59.12 | 59.25 | 57.66 | 58.61 | 00:00:00 | | 2007-06-26 | 1,230,200 | 58.75 | 59.10 | 57.75 | 58.09 | 00:00:00 | | 2007-06-27 | 699,500 | 57.71 | 58.71 | 57.42 | 58.35 | 00:00:00 | | 2007-06-28 | 1,688,700 | 58.36 | 59.06 | 58.00 | 58.15 | 00:00:00 | | 2007-06-29 | 1,200,900 | 58.56 | 59.55 | 58.15 | 58.78 | 00:00:00 | | 2007-07-02 | 958,800 | 59.50 | 60.20 | 58.72 | 60.15 | 00:00:00 | | 2007-07-03 | 668,400 | 59.80 | 61.50 | 59.80 | 61.40 | 00:00:00 | | 2007-07-04 | 461,500 | 61.20 | 62.09 | 60.90 | 61.35 | 00:00:00 | | 2007-07-05 | 1,572,300 | 61.06 | 62.39 | 61.00 | 62.20 | 00:00:00 | | 2007-07-06 | 1,091,300 | 62.85 | 62.85 | 62.14 | 62.85 | 00:00:00 | | 2007-07-10 | 2,317,400 | 63.18 | 63.29 | 61.30 | 61.70 | 00:00:00 | | 2007-07-11 | 991,800 | 61.86 | 62.62 | 61.24 | 62.05 | 00:00:00 | | 2007-07-12 | 1,309,900 | 62.70 | 63.99 | 62.17 | 63.70 | 00:00:00 | | 2007-07-13 | 1,157,700 | 63.28 | 65.00 | 63.00 | 64.33 | 00:00:00 | | 2007-07-16 | 1,318,900 | 64.49 | 64.49 | 63.16 | 63.70 | 00:00:00 | | 2007-07-17 | 1,200,800 | 63.60 | 64.78 | 63.60 | 64.39 | 00:00:00 | | 2007-07-18 | 1,009,300 | 64.30 | 64.75 | 64.01 | 64.62 | 00:00:00 | | 2007-07-19 | 1,048,100 | 65.00 | 65.70 | 65.00 | 65.35 | 00:00:00 | | 2007-07-20 | 953,600 | 65.40 | 65.40 | 64.25 | 64.74 | 00:00:00 | | 2007-07-23 | 1,372,500 | 64.89 | 66.20 | 64.40 | 66.20 | 00:00:00 | | 2007-07-24 | 1,611,100 | 65.31 | 65.60 | 61.83 | 62.66 | 00:00:00 | | 2007-07-25 | 2,359,000 | 63.39 | 64.36 | 61.00 | 63.81 | 00:00:00 | | 2007-07-26 | 2,062,700 | 62.10 | 63.00 | 59.73 | 61.03 | 00:00:00 | | 2007-07-27 | 1,180,500 | 61.00 | 62.68 | 58.93 | 58.93 | 00:00:00 | | 2007-07-30 | 1,088,300 | 60.11 | 62.47 | 59.96 | 61.99 | 00:00:00 | | 2007-07-31 | 1,470,300 | 62.62 | 63.79 | 61.01 | 61.01 | 00:00:00 | | 2007-08-01 | 1,970,400 | 60.50 | 61.28 | 59.15 | 60.20 | 00:00:00 | | 2007-08-02 | 850,600 | 60.68 | 61.50 | 59.92 | 60.70 | 00:00:00 | | 2007-08-03 | 1,706,200 | 60.50 | 61.00 | 58.12 | 58.45 | 00:00:00 | | 2007-08-06 | 1,665,600 | 58.08 | 59.22 | 56.70 | 58.81 | 00:00:00 | | 2007-08-07 | 2,391,400 | 58.55 | 60.49 | 58.11 | 59.30 | 00:00:00 | | 2007-08-08 | 1,640,200 | 59.61 | 61.96 | 59.61 | 61.16 | 00:00:00 | | 2007-08-09 | 1,517,000 | 59.50 | 60.30 | 58.80 | 59.00 | 00:00:00 | | 2007-08-10 | 2,391,200 | 58.00 | 59.72 | 57.60 | 57.96 | 00:00:00 | | 2007-08-13 | 1,798,000 | 58.86 | 59.70 | 57.61 | 58.16 | 00:00:00 | | 2007-08-14 | 1,974,900 | 58.17 | 59.88 | 57.61 | 57.90 | 00:00:00 | | 2007-08-15 | 2,509,100 | 57.52 | 59.13 | 56.00 | 56.52 | 00:00:00 | | 2007-08-16 | 4,378,200 | 54.89 | 55.71 | 51.80 | 55.70 | 00:00:00 | | 2007-08-17 | 3,820,400 | 56.70 | 57.01 | 53.49 | 54.26 | 00:00:00 | | 2007-08-20 | 2,314,800 | 54.90 | 55.43 | 53.49 | 54.40 | 00:00:00 | | 2007-08-21 | 1,385,300 | 54.50 | 55.05 | 53.72 | 54.52 | 00:00:00 | | 2007-08-22 | 2,716,400 | 55.50 | 57.69 | 55.20 | 56.96 | 00:00:00 | | 2007-08-23 | 2,088,300 | 57.00 | 58.40 | 56.30 | 57.35 | 00:00:00 | | 2007-08-24 | 1,774,600 | 57.20 | 58.18 | 56.56 | 58.14 | 00:00:00 | | 2007-08-27 | 1,075,800 | 57.90 | 58.58 | 57.21 | 58.00 | 00:00:00 | | 2007-08-28 | 1,348,300 | 57.21 | 57.89 | 56.70 | 56.95 | 00:00:00 | | 2007-08-29 | 1,971,700 | 57.20 | 58.15 | 57.20 | 57.70 | 00:00:00 | | 2007-08-30 | 1,670,600 | 57.70 | 59.17 | 56.57 | 58.51 | 00:00:00 | | 2007-08-31 | 2,433,500 | 59.86 | 61.85 | 59.60 | 61.00 | 00:00:00 | | 2007-09-03 | 230,800 | 61.00 | 61.95 | 60.91 | 61.30 | 00:00:00 | | 2007-09-04 | 1,375,900 | 61.30 | 63.16 | 61.00 | 62.50 | 00:00:00 | | 2007-09-05 | 1,491,800 | 61.51 | 62.66 | 61.50 | 62.25 | 00:00:00 | | 2007-09-06 | 1,158,100 | 62.71 | 64.05 | 62.71 | 63.20 | 00:00:00 | | 2007-09-10 | 1,535,000 | 62.50 | 62.81 | 61.35 | 61.71 | 00:00:00 | | 2007-09-11 | 1,358,000 | 62.51 | 64.18 | 62.25 | 63.61 | 00:00:00 | | 2007-09-12 | 1,368,300 | 63.30 | 65.17 | 63.30 | 63.80 | 00:00:00 | | 2007-09-13 | 1,011,100 | 64.06 | 65.50 | 64.06 | 64.55 | 00:00:00 | | 2007-09-14 | 962,800 | 63.51 | 65.11 | 63.18 | 63.25 | 00:00:00 | | 2007-09-17 | 1,174,500 | 63.30 | 63.90 | 62.32 | 63.48 | 00:00:00 | | 2007-09-18 | 1,456,100 | 64.22 | 66.92 | 64.01 | 66.00 | 00:00:00 | | 2007-09-19 | 1,274,100 | 67.02 | 67.83 | 66.06 | 66.30 | 00:00:00 | | 2007-09-20 | 1,420,300 | 67.00 | 67.02 | 65.72 | 66.01 | 00:00:00 | | 2007-09-21 | 2,165,300 | 67.00 | 68.55 | 67.00 | 68.55 | 00:00:00 | | 2007-09-24 | 2,646,300 | 68.92 | 70.05 | 68.58 | 70.00 | 00:00:00 | | 2007-09-25 | 1,925,600 | 69.64 | 69.64 | 68.41 | 68.80 | 00:00:00 | | 2007-09-26 | 1,644,100 | 69.00 | 70.00 | 68.10 | 69.33 | 00:00:00 | | 2007-09-27 | 2,629,800 | 70.00 | 70.78 | 69.40 | 70.78 | 00:00:00 | | 2007-09-28 | 1,461,700 | 70.50 | 70.83 | 68.78 | 69.30 | 00:00:00 | | 2007-10-01 | 2,038,600 | 69.20 | 71.00 | 69.20 | 70.46 | 00:00:00 | | 2007-10-02 | 1,668,700 | 70.55 | 71.40 | 69.51 | 70.76 | 00:00:00 | | 2007-10-03 | 2,592,700 | 70.15 | 71.05 | 68.56 | 68.56 | 00:00:00 | | 2007-10-04 | 1,119,700 | 69.00 | 69.93 | 66.94 | 69.20 | 00:00:00 | | 2007-10-05 | 1,508,100 | 70.00 | 72.34 | 70.00 | 71.87 | 00:00:00 | | 2007-10-08 | 1,874,300 | 71.34 | 72.19 | 70.65 | 72.19 | 00:00:00 | | 2007-10-09 | 3,062,600 | 72.19 | 73.63 | 72.18 | 73.46 | 00:00:00 | | 2007-10-10 | 3,355,600 | 73.39 | 75.65 | 73.00 | 75.59 | 00:00:00 | | 2007-10-11 | 1,717,800 | 75.55 | 77.24 | 73.78 | 74.95 | 00:00:00 | | 2007-10-15 | 1,575,800 | 77.65 | 77.80 | 76.05 | 77.50 | 00:00:00 | | 2007-10-16 | 3,652,700 | 76.95 | 78.40 | 76.50 | 76.50 | 00:00:00 | | 2007-10-17 | 2,302,600 | 76.60 | 77.80 | 75.15 | 77.70 | 00:00:00 | | 2007-10-18 | 1,637,100 | 76.98 | 77.47 | 76.04 | 77.00 | 00:00:00 | | 2007-10-19 | 1,852,800 | 76.60 | 77.05 | 72.55 | 73.00 | 00:00:00 | | 2007-10-22 | 1,518,900 | 71.50 | 72.83 | 70.16 | 72.29 | 00:00:00 | | 2007-10-23 | 1,074,500 | 73.00 | 74.69 | 72.29 | 74.69 | 00:00:00 | | 2007-10-24 | 2,122,100 | 74.48 | 77.30 | 73.15 | 77.30 | 00:00:00 | | 2007-10-25 | 2,520,500 | 77.49 | 78.10 | 76.20 | 78.10 | 00:00:00 | | 2007-10-26 | 1,697,000 | 78.18 | 81.26 | 78.18 | 81.26 | 00:00:00 | | 2007-10-29 | 3,009,700 | 82.00 | 84.25 | 82.00 | 83.48 | 00:00:00 | | 2007-10-30 | 2,700,700 | 81.65 | 83.44 | 79.85 | 80.15 | 00:00:00 | | 2007-10-31 | 2,163,600 | 81.20 | 83.95 | 80.25 | 82.78 | 00:00:00 | | 2007-11-01 | 2,013,100 | 81.01 | 82.47 | 80.17 | 81.66 | 00:00:00 | | 2007-11-05 | 2,585,900 | 80.46 | 80.60 | 78.17 | 78.17 | 00:00:00 | | 2007-11-06 | 2,114,100 | 80.61 | 81.55 | 79.31 | 81.48 | 00:00:00 | | 2007-11-07 | 1,991,600 | 80.99 | 83.68 | 80.65 | 81.52 | 00:00:00 | | 2007-11-08 | 5,099,000 | 85.00 | 97.00 | 84.51 | 93.30 | 00:00:00 | | 2007-11-09 | 5,035,900 | 104.50 | 105.00 | 90.00 | 95.91 | 00:00:00 | | 2007-11-12 | 1,720,800 | 91.72 | 94.20 | 88.69 | 89.01 | 00:00:00 | | 2007-11-13 | 2,248,600 | 89.00 | 91.71 | 85.16 | 90.62 | 00:00:00 | | 2007-11-14 | 1,712,600 | 92.30 | 94.75 | 92.20 | 92.51 | 00:00:00 | | 2007-11-16 | 1,939,600 | 89.90 | 92.74 | 89.90 | 92.05 | 00:00:00 | | 2007-11-19 | 1,697,800 | 92.05 | 92.05 | 89.41 | 90.30 | 00:00:00 | | 2007-11-21 | 2,589,900 | 91.00 | 92.85 | 88.31 | 88.70 | 00:00:00 | | 2007-11-22 | 1,141,700 | 89.90 | 90.00 | 88.19 | 89.35 | 00:00:00 | | 2007-11-23 | 1,497,700 | 90.00 | 91.35 | 89.30 | 89.40 | 00:00:00 | | 2007-11-26 | 1,640,000 | 90.03 | 91.70 | 88.00 | 88.00 | 00:00:00 | | 2007-11-27 | 1,486,700 | 85.50 | 88.37 | 83.91 | 86.81 | 00:00:00 | | 2007-11-28 | 1,827,700 | 88.61 | 89.88 | 86.23 | 86.51 | 00:00:00 | | 2007-11-29 | 2,080,400 | 88.01 | 88.60 | 85.40 | 86.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
