|
 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 | | 2008-05-29 | 4,799,100 | 60.13 | 61.03 | 58.01 | 58.01 | 00:00:00 | | 2008-05-30 | 6,010,600 | 59.82 | 59.82 | 57.40 | 57.40 | 00:00:00 | | 2008-06-02 | 4,036,800 | 57.79 | 58.97 | 56.81 | 58.44 | 00:00:00 | | 2008-06-03 | 3,695,000 | 58.20 | 58.39 | 55.28 | 55.49 | 00:00:00 | | 2008-06-04 | 3,867,200 | 55.19 | 55.19 | 52.92 | 53.50 | 00:00:00 | | 2008-06-05 | 3,075,700 | 53.95 | 56.06 | 53.60 | 56.06 | 00:00:00 | | 2008-06-06 | 4,442,600 | 56.49 | 57.80 | 55.61 | 56.15 | 00:00:00 | | 2008-06-10 | 2,975,500 | 55.00 | 56.05 | 53.45 | 54.30 | 00:00:00 | | 2008-06-11 | 3,738,600 | 54.60 | 55.46 | 54.30 | 54.40 | 00:00:00 | | 2008-06-12 | 3,317,300 | 54.61 | 55.47 | 53.99 | 54.54 | 00:00:00 | | 2008-06-13 | 3,294,700 | 55.34 | 56.25 | 54.99 | 55.61 | 00:00:00 | | 2008-06-16 | 4,185,600 | 56.09 | 56.60 | 55.30 | 55.79 | 00:00:00 | | 2008-06-17 | 2,914,400 | 56.21 | 56.55 | 55.51 | 56.02 | 00:00:00 | | 2008-06-18 | 2,936,600 | 55.42 | 56.00 | 54.65 | 55.30 | 00:00:00 | | 2008-06-19 | 3,246,100 | 55.27 | 55.30 | 53.10 | 53.39 | 00:00:00 | | 2008-06-20 | 2,611,500 | 53.34 | 53.99 | 52.16 | 52.40 | 00:00:00 | | 2008-06-23 | 1,849,200 | 52.79 | 54.07 | 52.31 | 53.41 | 00:00:00 | | 2008-06-24 | 1,646,600 | 53.40 | 54.33 | 52.99 | 53.20 | 00:00:00 | | 2008-06-25 | 4,489,700 | 53.31 | 55.14 | 52.00 | 54.69 | 00:00:00 | | 2008-06-26 | 4,122,700 | 53.31 | 55.17 | 53.31 | 54.80 | 00:00:00 | | 2008-06-27 | 3,078,300 | 55.19 | 55.56 | 54.40 | 55.00 | 00:00:00 | | 2008-06-30 | 2,972,600 | 55.59 | 57.03 | 55.35 | 56.45 | 00:00:00 | | 2008-07-01 | 2,277,400 | 56.00 | 57.31 | 55.67 | 56.30 | 00:00:00 | | 2008-07-02 | 2,747,300 | 56.30 | 57.20 | 53.97 | 54.00 | 00:00:00 | | 2008-07-03 | 2,053,200 | 52.37 | 54.75 | 51.75 | 51.85 | 00:00:00 | | 2008-07-04 | 1,188,900 | 51.80 | 53.15 | 51.75 | 52.60 | 00:00:00 | | 2008-07-07 | 2,441,700 | 53.12 | 53.70 | 51.00 | 51.26 | 00:00:00 | | 2008-07-08 | 3,369,300 | 51.30 | 51.36 | 48.67 | 49.73 | 00:00:00 | | 2008-07-10 | 4,327,300 | 49.20 | 49.69 | 47.85 | 49.03 | 00:00:00 | | 2008-07-11 | 3,258,300 | 49.03 | 50.59 | 48.98 | 49.46 | 00:00:00 | | 2008-07-14 | 2,092,500 | 50.20 | 50.25 | 49.42 | 49.60 | 00:00:00 | | 2008-07-15 | 4,514,800 | 48.86 | 49.36 | 47.71 | 48.79 | 00:00:00 | | 2008-07-16 | 4,935,700 | 48.79 | 48.90 | 47.00 | 48.03 | 00:00:00 | | 2008-07-17 | 4,227,700 | 48.02 | 48.45 | 45.40 | 46.00 | 00:00:00 | | 2008-07-18 | 2,445,400 | 46.79 | 46.99 | 45.40 | 46.01 | 00:00:00 | | 2008-07-21 | 2,942,800 | 46.61 | 47.38 | 46.20 | 47.03 | 00:00:00 | | 2008-07-22 | 2,700,900 | 46.54 | 46.85 | 45.17 | 45.52 | 00:00:00 | | 2008-07-23 | 3,529,600 | 45.39 | 45.65 | 43.94 | 44.01 | 00:00:00 | | 2008-07-24 | 3,265,600 | 43.84 | 44.32 | 41.69 | 41.87 | 00:00:00 | | 2008-07-25 | 3,152,000 | 41.80 | 42.45 | 40.74 | 41.71 | 00:00:00 | | 2008-07-28 | 2,518,300 | 42.01 | 43.40 | 42.01 | 42.08 | 00:00:00 | | 2008-07-29 | 3,502,600 | 42.05 | 42.90 | 41.56 | 42.54 | 00:00:00 | | 2008-07-30 | 4,899,300 | 43.02 | 44.90 | 42.30 | 44.61 | 00:00:00 | | 2008-07-31 | 3,548,000 | 44.43 | 44.85 | 43.55 | 43.94 | 00:00:00 | | 2008-08-01 | 2,165,300 | 42.95 | 44.18 | 42.12 | 42.28 | 00:00:00 | | 2008-08-04 | 2,739,800 | 42.17 | 42.17 | 39.85 | 40.11 | 00:00:00 | | 2008-08-05 | 5,536,300 | 40.60 | 41.01 | 39.00 | 39.65 | 00:00:00 | | 2008-08-06 | 2,837,400 | 40.21 | 41.60 | 39.86 | 40.71 | 00:00:00 | | 2008-08-07 | 1,830,700 | 41.85 | 42.60 | 40.95 | 41.32 | 00:00:00 | | 2008-08-08 | 2,155,300 | 40.98 | 41.60 | 40.23 | 41.00 | 00:00:00 | | 2008-08-11 | 2,641,500 | 41.26 | 41.80 | 39.48 | 39.86 | 00:00:00 | | 2008-08-12 | 2,231,800 | 40.40 | 41.40 | 40.09 | 40.20 | 00:00:00 | | 2008-08-13 | 4,319,300 | 40.00 | 42.08 | 39.20 | 41.25 | 00:00:00 | | 2008-08-14 | 2,082,400 | 41.99 | 41.99 | 40.60 | 40.90 | 00:00:00 | | 2008-08-15 | 2,331,400 | 40.44 | 40.90 | 39.60 | 40.05 | 00:00:00 | | 2008-08-18 | 1,183,500 | 40.05 | 40.65 | 38.77 | 38.90 | 00:00:00 | | 2008-08-19 | 3,251,700 | 38.40 | 40.86 | 38.00 | 40.04 | 00:00:00 | | 2008-08-20 | 3,520,300 | 40.54 | 42.39 | 40.54 | 42.00 | 00:00:00 | | 2008-08-21 | 2,180,000 | 42.50 | 43.82 | 42.50 | 43.31 | 00:00:00 | | 2008-08-22 | 2,468,300 | 43.31 | 43.94 | 42.36 | 43.11 | 00:00:00 | | 2008-08-25 | 2,092,000 | 42.40 | 43.16 | 41.63 | 41.65 | 00:00:00 | | 2008-08-26 | 2,297,400 | 41.65 | 42.80 | 41.00 | 42.01 | 00:00:00 | | 2008-08-27 | 2,253,600 | 42.76 | 43.32 | 42.54 | 43.20 | 00:00:00 | | 2008-08-28 | 2,585,400 | 43.90 | 44.10 | 42.68 | 43.30 | 00:00:00 | | 2008-08-29 | 2,088,200 | 43.56 | 44.02 | 42.66 | 42.66 | 00:00:00 | | 2008-09-01 | 913,100 | 42.55 | 42.55 | 41.50 | 41.81 | 00:00:00 | | 2008-09-02 | 4,069,000 | 41.19 | 41.68 | 40.46 | 40.81 | 00:00:00 | | 2008-09-03 | 3,014,000 | 40.82 | 41.42 | 39.30 | 40.09 | 00:00:00 | | 2008-09-04 | 3,082,500 | 40.49 | 40.85 | 38.20 | 38.62 | 00:00:00 | | 2008-09-05 | 5,051,000 | 38.00 | 38.94 | 37.00 | 38.70 | 00:00:00 | | 2008-09-08 | 6,896,100 | 40.00 | 40.41 | 36.90 | 36.90 | 00:00:00 | | 2008-09-09 | 4,589,300 | 36.30 | 36.69 | 34.30 | 34.32 | 00:00:00 | | 2008-09-10 | 6,703,800 | 34.50 | 35.93 | 32.91 | 35.11 | 00:00:00 | | 2008-09-11 | 7,783,100 | 36.00 | 38.70 | 35.00 | 38.70 | 00:00:00 | | 2008-09-12 | 3,300,100 | 39.50 | 40.74 | 38.51 | 40.42 | 00:00:00 | | 2008-09-15 | 4,226,000 | 37.01 | 38.91 | 36.40 | 36.40 | 00:00:00 | | 2008-09-16 | 4,248,400 | 35.00 | 38.65 | 34.01 | 38.49 | 00:00:00 | | 2008-09-17 | 5,931,200 | 38.29 | 39.14 | 36.30 | 36.71 | 00:00:00 | | 2008-09-18 | 5,416,000 | 38.20 | 40.63 | 37.20 | 39.30 | 00:00:00 | | 2008-09-19 | 4,725,200 | 42.87 | 43.62 | 40.48 | 42.88 | 00:00:00 | | 2008-09-22 | 4,599,000 | 43.30 | 44.95 | 42.61 | 42.98 | 00:00:00 | | 2008-09-23 | 5,235,300 | 42.36 | 43.53 | 40.24 | 40.99 | 00:00:00 | | 2008-09-24 | 2,811,500 | 41.41 | 43.12 | 41.00 | 42.12 | 00:00:00 | | 2008-09-25 | 3,318,200 | 43.03 | 44.28 | 42.63 | 44.05 | 00:00:00 | | 2008-09-26 | 2,992,200 | 43.10 | 43.39 | 41.70 | 43.01 | 00:00:00 | | 2008-09-29 | 7,827,800 | 42.00 | 42.31 | 36.40 | 39.50 | 00:00:00 | | 2008-09-30 | 4,082,700 | 40.01 | 42.22 | 39.02 | 42.22 | 00:00:00 | | 2008-10-01 | 4,909,400 | 41.89 | 42.48 | 39.60 | 41.60 | 00:00:00 | | 2008-10-02 | 5,164,400 | 41.19 | 41.25 | 37.50 | 38.90 | 00:00:00 | | 2008-10-03 | 4,327,600 | 39.49 | 41.50 | 37.43 | 38.20 | 00:00:00 | | 2008-10-06 | 5,054,300 | 34.95 | 37.30 | 30.73 | 37.15 | 00:00:00 | | 2008-10-07 | 5,743,400 | 36.32 | 38.44 | 34.15 | 34.95 | 00:00:00 | | 2008-10-08 | 13,303,700 | 33.00 | 36.99 | 32.00 | 33.31 | 00:00:00 | | 2008-10-09 | 7,883,400 | 35.31 | 35.40 | 31.04 | 31.04 | 00:00:00 | | 2008-10-10 | 6,883,900 | 29.44 | 31.20 | 28.14 | 30.10 | 00:00:00 | | 2008-10-13 | 7,269,200 | 32.11 | 33.63 | 30.46 | 33.61 | 00:00:00 | | 2008-10-14 | 5,487,300 | 35.32 | 36.32 | 32.50 | 34.00 | 00:00:00 | | 2008-10-15 | 9,384,500 | 32.26 | 32.50 | 27.84 | 29.29 | 00:00:00 | | 2008-10-16 | 7,996,700 | 29.12 | 29.40 | 25.32 | 26.75 | 00:00:00 | | 2008-10-17 | 5,279,700 | 27.17 | 29.72 | 26.25 | 27.42 | 00:00:00 | | 2008-10-20 | 2,747,300 | 28.20 | 31.01 | 28.20 | 30.65 | 00:00:00 | | 2008-10-21 | 3,892,600 | 29.98 | 31.40 | 28.90 | 30.35 | 00:00:00 | | 2008-10-22 | 5,051,200 | 28.40 | 29.50 | 27.42 | 27.95 | 00:00:00 | | 2008-10-23 | 5,721,800 | 27.45 | 28.50 | 26.00 | 27.00 | 00:00:00 | | 2008-10-24 | 7,884,300 | 24.69 | 26.69 | 23.61 | 24.25 | 00:00:00 | | 2008-10-27 | 4,123,400 | 23.73 | 23.89 | 22.00 | 22.00 | 00:00:00 | | 2008-10-28 | 6,135,100 | 23.30 | 24.19 | 21.30 | 24.19 | 00:00:00 | | 2008-10-29 | 8,881,400 | 25.00 | 27.09 | 24.20 | 26.00 | 00:00:00 | | 2008-10-30 | 6,542,400 | 27.01 | 28.15 | 26.60 | 28.11 | 00:00:00 | | 2008-10-31 | 4,878,100 | 27.29 | 29.50 | 26.76 | 28.61 | 00:00:00 | | 2008-11-03 | 2,812,900 | 29.10 | 29.38 | 27.75 | 28.19 | 00:00:00 | | 2008-11-04 | 4,899,200 | 29.21 | 31.60 | 28.80 | 31.00 | 00:00:00 | | 2008-11-05 | 5,236,500 | 30.60 | 31.51 | 29.42 | 29.81 | 00:00:00 | | 2008-11-06 | 4,448,000 | 28.62 | 29.73 | 26.92 | 27.77 | 00:00:00 | | 2008-11-07 | 2,471,700 | 28.45 | 29.25 | 27.50 | 28.21 | 00:00:00 | | 2008-11-10 | 3,082,600 | 30.00 | 30.50 | 28.55 | 29.29 | 00:00:00 | | 2008-11-11 | 2,120,200 | 28.69 | 29.36 | 27.80 | 28.75 | 00:00:00 | | 2008-11-12 | 4,479,300 | 27.87 | 27.90 | 24.94 | 24.94 | 00:00:00 | | 2008-11-13 | 3,463,600 | 24.94 | 26.08 | 23.88 | 25.63 | 00:00:00 | | 2008-11-14 | 3,251,200 | 26.00 | 26.21 | 24.42 | 25.10 | 00:00:00 | | 2008-11-17 | 2,025,000 | 24.10 | 25.24 | 24.07 | 25.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
