|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-29 | 2,080,400 | 88.01 | 88.60 | 85.40 | 86.51 | 00:00:00 | | 2007-11-30 | 3,159,200 | 86.51 | 88.40 | 84.60 | 84.60 | 00:00:00 | | 2007-12-03 | 1,888,200 | 87.00 | 87.00 | 84.14 | 86.00 | 00:00:00 | | 2007-12-04 | 998,200 | 85.60 | 88.53 | 85.50 | 87.49 | 00:00:00 | | 2007-12-05 | 1,903,000 | 88.53 | 92.48 | 88.53 | 92.30 | 00:00:00 | | 2007-12-06 | 1,710,000 | 92.40 | 94.25 | 92.40 | 94.25 | 00:00:00 | | 2007-12-07 | 1,404,900 | 96.30 | 99.02 | 93.56 | 93.90 | 00:00:00 | | 2007-12-10 | 1,706,000 | 94.16 | 94.16 | 92.26 | 92.80 | 00:00:00 | | 2007-12-11 | 2,137,100 | 93.30 | 95.91 | 92.86 | 94.49 | 00:00:00 | | 2007-12-12 | 3,208,700 | 95.00 | 100.40 | 93.50 | 99.02 | 00:00:00 | | 2007-12-13 | 1,104,300 | 96.00 | 98.75 | 95.64 | 96.31 | 00:00:00 | | 2007-12-14 | 1,841,100 | 97.51 | 98.86 | 95.03 | 95.70 | 00:00:00 | | 2007-12-17 | 2,397,700 | 95.70 | 95.70 | 90.85 | 90.85 | 00:00:00 | | 2007-12-18 | 1,118,900 | 93.05 | 94.10 | 90.59 | 93.10 | 00:00:00 | | 2007-12-19 | 1,444,000 | 94.01 | 95.99 | 92.90 | 95.80 | 00:00:00 | | 2007-12-20 | 1,562,100 | 95.97 | 98.81 | 95.11 | 97.90 | 00:00:00 | | 2007-12-21 | 1,720,300 | 101.00 | 101.80 | 99.80 | 100.61 | 00:00:00 | | 2007-12-26 | 1,662,700 | 103.40 | 103.80 | 101.04 | 103.50 | 00:00:00 | | 2007-12-27 | 1,157,600 | 103.80 | 104.20 | 101.63 | 103.35 | 00:00:00 | | 2007-12-28 | 1,845,300 | 103.70 | 105.00 | 102.70 | 105.00 | 00:00:00 | | 2008-01-02 | 1,305,400 | 103.00 | 105.00 | 102.80 | 104.31 | 00:00:00 | | 2008-01-03 | 2,003,400 | 103.75 | 104.58 | 102.50 | 102.80 | 00:00:00 | | 2008-01-04 | 2,965,100 | 103.00 | 103.50 | 96.60 | 96.70 | 00:00:00 | | 2008-01-07 | 1,590,100 | 97.65 | 97.93 | 93.38 | 93.38 | 00:00:00 | | 2008-01-08 | 1,311,700 | 95.69 | 100.95 | 95.62 | 99.00 | 00:00:00 | | 2008-01-09 | 1,765,700 | 98.39 | 100.69 | 97.65 | 100.68 | 00:00:00 | | 2008-01-10 | 2,475,600 | 100.01 | 101.53 | 97.11 | 98.60 | 00:00:00 | | 2008-01-11 | 1,591,100 | 98.58 | 99.50 | 97.00 | 97.00 | 00:00:00 | | 2008-01-14 | 1,178,400 | 97.54 | 97.90 | 95.75 | 96.50 | 00:00:00 | | 2008-01-15 | 1,572,600 | 95.78 | 96.10 | 91.06 | 91.80 | 00:00:00 | | 2008-01-16 | 1,986,400 | 90.59 | 92.00 | 86.08 | 87.80 | 00:00:00 | | 2008-01-17 | 1,875,100 | 87.96 | 88.90 | 81.50 | 83.11 | 00:00:00 | | 2008-01-18 | 2,200,900 | 83.16 | 86.28 | 81.54 | 84.40 | 00:00:00 | | 2008-01-21 | 1,565,300 | 79.12 | 79.90 | 76.95 | 78.00 | 00:00:00 | | 2008-01-22 | 4,241,400 | 80.90 | 88.90 | 78.93 | 86.26 | 00:00:00 | | 2008-01-23 | 2,081,500 | 86.09 | 86.09 | 82.00 | 84.60 | 00:00:00 | | 2008-01-24 | 2,275,700 | 88.00 | 92.76 | 86.52 | 91.20 | 00:00:00 | | 2008-01-28 | 2,219,000 | 90.25 | 97.12 | 89.51 | 97.12 | 00:00:00 | | 2008-01-29 | 1,566,200 | 98.00 | 98.70 | 95.40 | 97.00 | 00:00:00 | | 2008-01-30 | 1,412,700 | 95.74 | 99.45 | 95.27 | 99.45 | 00:00:00 | | 2008-01-31 | 2,227,000 | 96.55 | 96.61 | 93.98 | 96.40 | 00:00:00 | | 2008-02-01 | 1,067,300 | 99.19 | 99.19 | 96.00 | 98.10 | 00:00:00 | | 2008-02-06 | 2,045,300 | 94.20 | 95.70 | 93.77 | 94.24 | 00:00:00 | | 2008-02-07 | 1,912,200 | 93.60 | 98.50 | 93.53 | 97.36 | 00:00:00 | | 2008-02-08 | 1,075,900 | 97.52 | 99.08 | 96.85 | 97.64 | 00:00:00 | | 2008-02-11 | 1,842,100 | 98.20 | 100.70 | 98.11 | 99.52 | 00:00:00 | | 2008-02-12 | 1,587,700 | 100.70 | 102.78 | 99.62 | 99.62 | 00:00:00 | | 2008-02-13 | 1,725,900 | 100.02 | 102.25 | 99.96 | 101.60 | 00:00:00 | | 2008-02-14 | 1,531,400 | 102.99 | 103.26 | 100.57 | 100.93 | 00:00:00 | | 2008-02-15 | 904,900 | 100.34 | 100.84 | 98.65 | 99.88 | 00:00:00 | | 2008-02-18 | 413,300 | 101.90 | 102.00 | 100.50 | 101.86 | 00:00:00 | | 2008-02-19 | 955,100 | 102.51 | 104.24 | 101.60 | 101.90 | 00:00:00 | | 2008-02-20 | 1,502,700 | 102.92 | 103.86 | 101.00 | 103.05 | 00:00:00 | | 2008-02-21 | 1,424,600 | 103.73 | 104.00 | 101.00 | 101.46 | 00:00:00 | | 2008-02-22 | 946,100 | 101.30 | 103.50 | 99.19 | 101.16 | 00:00:00 | | 2008-02-25 | 1,049,900 | 100.90 | 102.14 | 100.06 | 101.99 | 00:00:00 | | 2008-02-26 | 2,211,600 | 101.01 | 103.36 | 99.70 | 102.21 | 00:00:00 | | 2008-02-27 | 3,309,600 | 101.49 | 104.79 | 101.30 | 103.89 | 00:00:00 | | 2008-02-28 | 1,337,100 | 103.89 | 104.60 | 103.00 | 104.05 | 00:00:00 | | 2008-02-29 | 2,882,100 | 102.51 | 103.60 | 97.70 | 97.70 | 00:00:00 | | 2008-03-03 | 2,263,600 | 98.03 | 100.20 | 95.28 | 98.20 | 00:00:00 | | 2008-03-04 | 2,495,900 | 96.70 | 97.46 | 93.15 | 94.30 | 00:00:00 | | 2008-03-05 | 2,068,100 | 95.60 | 97.84 | 94.97 | 97.00 | 00:00:00 | | 2008-03-06 | 1,424,200 | 97.07 | 98.20 | 95.38 | 95.38 | 00:00:00 | | 2008-03-07 | 1,142,600 | 94.86 | 96.09 | 92.86 | 94.08 | 00:00:00 | | 2008-03-10 | 1,056,200 | 94.12 | 95.23 | 92.43 | 92.58 | 00:00:00 | | 2008-03-11 | 2,248,400 | 94.11 | 96.40 | 93.42 | 96.20 | 00:00:00 | | 2008-03-12 | 1,188,400 | 96.55 | 97.51 | 95.00 | 95.90 | 00:00:00 | | 2008-03-13 | 1,990,900 | 95.00 | 95.00 | 92.53 | 94.52 | 00:00:00 | | 2008-03-14 | 2,235,100 | 94.81 | 95.94 | 91.90 | 93.99 | 00:00:00 | | 2008-03-18 | 1,332,600 | 90.85 | 90.99 | 88.89 | 90.01 | 00:00:00 | | 2008-03-19 | 2,242,400 | 90.20 | 90.69 | 83.80 | 83.80 | 00:00:00 | | 2008-03-20 | 1,790,100 | 83.29 | 83.95 | 81.37 | 83.25 | 00:00:00 | | 2008-03-21 | 0 | 83.25 | 83.25 | 83.25 | 83.25 | 00:00:00 | | 2008-03-24 | 2,979,800 | 83.41 | 86.80 | 83.30 | 84.68 | 00:00:00 | | 2008-03-25 | 5,418,400 | 86.49 | 89.57 | 85.50 | 89.57 | 00:00:00 | | 2008-03-26 | 4,073,800 | 89.51 | 91.50 | 87.81 | 90.50 | 00:00:00 | | 2008-03-27 | 1,609,600 | 90.92 | 91.45 | 87.82 | 88.35 | 00:00:00 | | 2008-03-28 | 1,788,000 | 89.20 | 89.87 | 87.52 | 88.14 | 00:00:00 | | 2008-03-31 | 3,845,800 | 89.03 | 90.40 | 87.35 | 89.67 | 00:00:00 | | 2008-04-01 | 3,098,200 | 90.98 | 91.33 | 88.58 | 91.31 | 00:00:00 | | 2008-04-02 | 2,208,000 | 91.69 | 94.50 | 91.50 | 93.50 | 00:00:00 | | 2008-04-03 | 2,600,200 | 93.40 | 96.28 | 92.21 | 94.86 | 00:00:00 | | 2008-04-04 | 1,650,000 | 95.01 | 96.95 | 94.30 | 94.88 | 00:00:00 | | 2008-04-07 | 2,357,600 | 95.50 | 96.96 | 93.82 | 94.55 | 00:00:00 | | 2008-04-08 | 1,796,800 | 94.48 | 96.80 | 93.52 | 96.68 | 00:00:00 | | 2008-04-09 | 1,259,000 | 96.00 | 98.05 | 95.80 | 96.60 | 00:00:00 | | 2008-04-10 | 1,267,600 | 97.29 | 97.36 | 95.50 | 97.03 | 00:00:00 | | 2008-04-11 | 1,084,400 | 96.19 | 96.76 | 94.81 | 95.11 | 00:00:00 | | 2008-04-14 | 9,333,800 | 94.49 | 104.70 | 93.52 | 102.41 | 00:00:00 | | 2008-04-15 | 5,989,000 | 101.85 | 104.06 | 100.35 | 103.11 | 00:00:00 | | 2008-04-16 | 4,051,200 | 103.70 | 104.20 | 100.65 | 101.65 | 00:00:00 | | 2008-04-17 | 4,315,600 | 101.15 | 104.20 | 100.55 | 103.60 | 00:00:00 | | 2008-04-18 | 2,307,000 | 104.20 | 105.47 | 102.60 | 104.40 | 00:00:00 | | 2008-04-21 | 0 | 104.40 | 104.40 | 104.40 | 104.40 | 00:00:00 | | 2008-04-22 | 2,389,600 | 106.06 | 107.40 | 105.49 | 105.61 | 00:00:00 | | 2008-04-23 | 1,940,800 | 105.70 | 106.42 | 104.13 | 104.21 | 00:00:00 | | 2008-04-24 | 4,553,200 | 104.00 | 105.19 | 101.10 | 102.00 | 00:00:00 | | 2008-04-25 | 4,197,800 | 103.00 | 104.48 | 101.50 | 103.00 | 00:00:00 | | 2008-04-28 | 2,934,800 | 51.89 | 52.65 | 51.30 | 51.85 | 00:00:00 | | 2008-04-29 | 3,189,700 | 51.79 | 51.79 | 49.65 | 49.74 | 00:00:00 | | 2008-04-30 | 6,830,200 | 50.16 | 52.18 | 49.02 | 50.60 | 00:00:00 | | 2008-05-02 | 4,537,000 | 52.49 | 52.60 | 50.62 | 51.51 | 00:00:00 | | 2008-05-05 | 5,612,900 | 52.00 | 52.90 | 51.45 | 52.80 | 00:00:00 | | 2008-05-06 | 3,898,400 | 52.49 | 54.29 | 52.26 | 54.29 | 00:00:00 | | 2008-05-07 | 4,653,700 | 54.20 | 55.06 | 53.08 | 53.81 | 00:00:00 | | 2008-05-08 | 2,082,600 | 53.98 | 54.80 | 53.13 | 53.90 | 00:00:00 | | 2008-05-09 | 2,339,400 | 53.79 | 54.74 | 53.09 | 54.74 | 00:00:00 | | 2008-05-12 | 5,171,600 | 54.59 | 55.21 | 53.66 | 54.92 | 00:00:00 | | 2008-05-13 | 4,166,000 | 56.76 | 56.85 | 55.50 | 56.24 | 00:00:00 | | 2008-05-14 | 3,491,300 | 56.00 | 56.50 | 55.02 | 55.36 | 00:00:00 | | 2008-05-15 | 3,638,000 | 55.90 | 56.43 | 54.80 | 56.40 | 00:00:00 | | 2008-05-16 | 3,372,600 | 57.30 | 57.90 | 56.51 | 57.90 | 00:00:00 | | 2008-05-19 | 4,919,400 | 58.58 | 60.06 | 57.91 | 59.69 | 00:00:00 | | 2008-05-20 | 4,297,700 | 59.16 | 61.50 | 59.06 | 61.50 | 00:00:00 | | 2008-05-21 | 4,748,400 | 62.53 | 63.90 | 61.83 | 62.30 | 00:00:00 | | 2008-05-23 | 5,541,600 | 60.15 | 60.99 | 58.88 | 59.95 | 00:00:00 | | 2008-05-26 | 1,449,000 | 60.39 | 61.70 | 60.07 | 61.70 | 00:00:00 | | 2008-05-27 | 5,113,700 | 61.15 | 61.29 | 58.37 | 59.20 | 00:00:00 | | 2008-05-28 | 3,276,700 | 58.70 | 60.55 | 57.80 | 60.49 | 00:00:00 | | 2008-05-29 | 4,799,100 | 60.13 | 61.03 | 58.01 | 58.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
