|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 591,840,000 | 29.06 | 29.88 | 29.06 | 29.50 | 00:00:00 | | 2000-06-20 | 406,400,000 | 29.44 | 29.97 | 29.28 | 29.97 | 00:00:00 | | 2000-06-21 | 361,600,000 | 30.00 | 30.94 | 30.00 | 30.88 | 00:00:00 | | 2000-06-22 | 0 | 30.88 | 30.88 | 30.88 | 30.88 | 00:00:00 | | 2000-06-23 | 3,470,400 | 3.12 | 3.12 | 3.01 | 3.04 | 00:00:00 | | 2000-06-26 | 4,539,200 | 3.04 | 3.09 | 3.01 | 3.03 | 00:00:00 | | 2000-06-27 | 6,435,200 | 3.04 | 3.28 | 3.04 | 3.24 | 00:00:00 | | 2000-06-28 | 7,332,800 | 3.24 | 3.36 | 3.21 | 3.22 | 00:00:00 | | 2000-06-29 | 5,673,600 | 3.20 | 3.23 | 3.12 | 3.16 | 00:00:00 | | 2000-06-30 | 8,484,800 | 3.19 | 3.31 | 3.19 | 3.31 | 00:00:00 | | 2000-07-03 | 2,988,800 | 3.33 | 3.38 | 3.30 | 3.31 | 00:00:00 | | 2000-07-04 | 3,160,000 | 3.34 | 3.41 | 3.34 | 3.40 | 00:00:00 | | 2000-07-05 | 8,217,600 | 3.41 | 3.46 | 3.34 | 3.44 | 00:00:00 | | 2000-07-06 | 5,288,000 | 3.38 | 3.41 | 3.31 | 3.35 | 00:00:00 | | 2000-07-07 | 7,459,200 | 3.35 | 3.38 | 3.22 | 3.25 | 00:00:00 | | 2000-07-10 | 4,844,800 | 3.22 | 3.31 | 3.20 | 3.25 | 00:00:00 | | 2000-07-11 | 4,804,800 | 3.25 | 3.25 | 3.03 | 3.06 | 00:00:00 | | 2000-07-12 | 9,643,200 | 3.11 | 3.12 | 2.94 | 3.03 | 00:00:00 | | 2000-07-13 | 2,921,600 | 3.03 | 3.04 | 2.94 | 2.96 | 00:00:00 | | 2000-07-14 | 3,307,200 | 3.00 | 3.06 | 2.96 | 3.05 | 00:00:00 | | 2000-07-17 | 24,331,200 | 3.16 | 3.16 | 2.99 | 3.03 | 00:00:00 | | 2000-07-18 | 5,086,400 | 3.00 | 3.02 | 2.94 | 2.95 | 00:00:00 | | 2000-07-19 | 5,134,400 | 2.94 | 3.00 | 2.92 | 2.98 | 00:00:00 | | 2000-07-20 | 4,497,600 | 3.00 | 3.16 | 3.00 | 3.11 | 00:00:00 | | 2000-07-21 | 4,115,200 | 3.09 | 3.19 | 3.09 | 3.12 | 00:00:00 | | 2000-07-24 | 3,700,800 | 3.12 | 3.16 | 3.04 | 3.05 | 00:00:00 | | 2000-07-25 | 6,299,200 | 3.06 | 3.09 | 2.92 | 2.98 | 00:00:00 | | 2000-07-26 | 4,164,800 | 2.94 | 3.03 | 2.92 | 3.00 | 00:00:00 | | 2000-07-27 | 6,825,600 | 3.00 | 3.04 | 2.94 | 3.01 | 00:00:00 | | 2000-07-28 | 5,697,600 | 3.01 | 3.01 | 2.87 | 2.90 | 00:00:00 | | 2000-07-31 | 1,707,200 | 2.94 | 3.00 | 2.90 | 2.90 | 00:00:00 | | 2000-08-01 | 4,656,000 | 2.94 | 2.97 | 2.82 | 2.87 | 00:00:00 | | 2000-08-02 | 4,209,600 | 2.88 | 2.94 | 2.82 | 2.90 | 00:00:00 | | 2000-08-03 | 1,905,600 | 2.84 | 3.03 | 2.84 | 3.00 | 00:00:00 | | 2000-08-04 | 7,435,200 | 3.03 | 3.05 | 2.81 | 2.88 | 00:00:00 | | 2000-08-07 | 28,491,200 | 2.91 | 2.97 | 2.84 | 2.97 | 00:00:00 | | 2000-08-08 | 27,793,600 | 2.97 | 2.97 | 2.79 | 2.87 | 00:00:00 | | 2000-08-09 | 53,856,000 | 2.91 | 2.91 | 2.74 | 2.83 | 00:00:00 | | 2000-08-10 | 111,593,600 | 2.78 | 3.22 | 2.75 | 3.16 | 00:00:00 | | 2000-08-11 | 37,950,400 | 3.19 | 3.28 | 3.03 | 3.22 | 00:00:00 | | 2000-08-14 | 22,000,000 | 3.22 | 3.22 | 3.16 | 3.21 | 00:00:00 | | 2000-08-15 | 23,283,200 | 3.21 | 3.31 | 3.18 | 3.21 | 00:00:00 | | 2000-08-16 | 36,820,800 | 3.25 | 3.36 | 3.20 | 3.33 | 00:00:00 | | 2000-08-17 | 33,964,800 | 3.31 | 3.50 | 3.31 | 3.48 | 00:00:00 | | 2000-08-18 | 20,332,800 | 3.46 | 3.47 | 3.22 | 3.30 | 00:00:00 | | 2000-08-21 | 12,334,400 | 3.28 | 3.33 | 3.23 | 3.25 | 00:00:00 | | 2000-08-22 | 13,163,200 | 3.25 | 3.33 | 3.25 | 3.33 | 00:00:00 | | 2000-08-23 | 21,235,200 | 3.30 | 3.42 | 3.30 | 3.41 | 00:00:00 | | 2000-08-24 | 11,470,400 | 3.41 | 3.41 | 3.31 | 3.31 | 00:00:00 | | 2000-08-25 | 21,347,200 | 3.38 | 3.46 | 3.33 | 3.43 | 00:00:00 | | 2000-08-28 | 8,864,000 | 3.43 | 3.44 | 3.40 | 3.44 | 00:00:00 | | 2000-08-29 | 19,052,800 | 3.41 | 3.53 | 3.41 | 3.53 | 00:00:00 | | 2000-08-30 | 34,177,600 | 3.53 | 3.74 | 3.53 | 3.67 | 00:00:00 | | 2000-08-31 | 23,864,000 | 3.67 | 3.69 | 3.59 | 3.61 | 00:00:00 | | 2000-09-01 | 10,676,800 | 3.62 | 3.63 | 3.54 | 3.55 | 00:00:00 | | 2000-09-04 | 1,547,200 | 3.59 | 3.59 | 3.54 | 3.54 | 00:00:00 | | 2000-09-05 | 8,617,600 | 3.54 | 3.59 | 3.52 | 3.57 | 00:00:00 | | 2000-09-06 | 15,446,400 | 3.59 | 3.78 | 3.59 | 3.74 | 00:00:00 | | 2000-09-07 | 0 | 3.74 | 3.74 | 3.74 | 3.74 | 00:00:00 | | 2000-09-08 | 9,814,400 | 3.74 | 3.78 | 3.69 | 3.73 | 00:00:00 | | 2000-09-11 | 14,227,200 | 3.69 | 3.81 | 3.66 | 3.77 | 00:00:00 | | 2000-09-12 | 15,238,400 | 3.80 | 3.80 | 3.66 | 3.68 | 00:00:00 | | 2000-09-13 | 13,368,000 | 3.62 | 3.67 | 3.55 | 3.56 | 00:00:00 | | 2000-09-14 | 10,540,800 | 3.60 | 3.61 | 3.47 | 3.49 | 00:00:00 | | 2000-09-15 | 5,696,000 | 3.47 | 3.59 | 3.43 | 3.47 | 00:00:00 | | 2000-09-18 | 9,920,000 | 3.47 | 3.53 | 3.40 | 3.42 | 00:00:00 | | 2000-09-19 | 6,257,600 | 3.45 | 3.47 | 3.40 | 3.40 | 00:00:00 | | 2000-09-20 | 16,616,000 | 3.42 | 3.54 | 3.40 | 3.53 | 00:00:00 | | 2000-09-21 | 6,545,600 | 3.49 | 3.49 | 3.37 | 3.40 | 00:00:00 | | 2000-09-22 | 9,204,800 | 3.25 | 3.39 | 3.25 | 3.36 | 00:00:00 | | 2000-09-25 | 8,276,800 | 3.36 | 3.41 | 3.31 | 3.38 | 00:00:00 | | 2000-09-26 | 6,150,400 | 3.39 | 3.53 | 3.38 | 3.46 | 00:00:00 | | 2000-09-27 | 14,812,800 | 3.50 | 3.58 | 3.44 | 3.49 | 00:00:00 | | 2000-09-28 | 5,305,600 | 3.47 | 3.52 | 3.44 | 3.45 | 00:00:00 | | 2000-09-29 | 5,593,600 | 3.45 | 3.48 | 3.42 | 3.45 | 00:00:00 | | 2000-10-02 | 19,707,200 | 3.45 | 3.49 | 3.44 | 3.46 | 00:00:00 | | 2000-10-03 | 8,601,600 | 3.47 | 3.51 | 3.46 | 3.49 | 00:00:00 | | 2000-10-04 | 6,081,600 | 3.49 | 3.51 | 3.45 | 3.49 | 00:00:00 | | 2000-10-05 | 0 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | | 2000-10-06 | 5,441,600 | 3.50 | 3.52 | 3.38 | 3.44 | 00:00:00 | | 2000-10-09 | 5,340,800 | 3.44 | 3.46 | 3.38 | 3.42 | 00:00:00 | | 2000-10-10 | 10,128,000 | 3.46 | 3.56 | 3.44 | 3.53 | 00:00:00 | | 2000-10-11 | 10,235,200 | 3.53 | 3.58 | 3.53 | 3.53 | 00:00:00 | | 2000-10-12 | 0 | 3.53 | 3.53 | 3.53 | 3.53 | 00:00:00 | | 2000-10-13 | 7,024,000 | 3.66 | 3.68 | 3.59 | 3.61 | 00:00:00 | | 2000-10-16 | 7,416,000 | 3.61 | 3.61 | 3.49 | 3.50 | 00:00:00 | | 2000-10-17 | 7,484,800 | 3.50 | 3.51 | 3.37 | 3.37 | 00:00:00 | | 2000-10-18 | 31,438,400 | 3.31 | 3.41 | 3.25 | 3.37 | 00:00:00 | | 2000-10-19 | 14,862,400 | 3.44 | 3.49 | 3.41 | 3.48 | 00:00:00 | | 2000-10-20 | 6,345,600 | 3.47 | 3.51 | 3.41 | 3.41 | 00:00:00 | | 2000-10-23 | 6,776,000 | 3.38 | 3.43 | 3.30 | 3.31 | 00:00:00 | | 2000-10-24 | 0 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2000-10-25 | 16,424,000 | 3.12 | 3.22 | 3.11 | 3.16 | 00:00:00 | | 2000-10-26 | 13,712,000 | 3.16 | 3.41 | 3.15 | 3.37 | 00:00:00 | | 2000-10-27 | 11,558,400 | 3.38 | 3.42 | 3.35 | 3.38 | 00:00:00 | | 2000-10-30 | 10,124,800 | 3.38 | 3.49 | 3.31 | 3.49 | 00:00:00 | | 2000-10-31 | 12,547,200 | 3.49 | 3.53 | 3.42 | 3.46 | 00:00:00 | | 2000-11-01 | 5,808,000 | 3.42 | 3.50 | 3.37 | 3.50 | 00:00:00 | | 2000-11-02 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2000-11-03 | 5,990,400 | 3.50 | 3.53 | 3.41 | 3.42 | 00:00:00 | | 2000-11-06 | 5,070,400 | 3.38 | 3.50 | 3.38 | 3.46 | 00:00:00 | | 2000-11-07 | 10,908,800 | 3.42 | 3.55 | 3.42 | 3.55 | 00:00:00 | | 2000-11-08 | 10,704,000 | 3.55 | 3.60 | 3.51 | 3.51 | 00:00:00 | | 2000-11-09 | 11,667,200 | 3.51 | 3.51 | 3.39 | 3.45 | 00:00:00 | | 2000-11-10 | 8,171,200 | 3.46 | 3.47 | 3.38 | 3.41 | 00:00:00 | | 2000-11-13 | 5,067,200 | 3.34 | 3.43 | 3.34 | 3.42 | 00:00:00 | | 2000-11-14 | 0 | 3.42 | 3.42 | 3.42 | 3.42 | 00:00:00 | | 2000-11-15 | 0 | 3.42 | 3.42 | 3.42 | 3.42 | 00:00:00 | | 2000-11-16 | 6,243,200 | 3.38 | 3.49 | 3.38 | 3.46 | 00:00:00 | | 2000-11-17 | 10,244,800 | 3.50 | 3.55 | 3.45 | 3.47 | 00:00:00 | | 2000-11-20 | 4,657,600 | 3.48 | 3.48 | 3.38 | 3.42 | 00:00:00 | | 2000-11-21 | 6,457,600 | 3.44 | 3.48 | 3.42 | 3.46 | 00:00:00 | | 2000-11-22 | 12,854,400 | 3.49 | 3.49 | 3.45 | 3.46 | 00:00:00 | | 2000-11-23 | 4,851,200 | 3.47 | 3.47 | 3.31 | 3.38 | 00:00:00 | | 2000-11-24 | 6,211,200 | 3.43 | 3.43 | 3.31 | 3.36 | 00:00:00 | | 2000-11-27 | 7,673,600 | 3.36 | 3.41 | 3.26 | 3.30 | 00:00:00 | | 2000-11-28 | 11,121,600 | 3.28 | 3.31 | 3.24 | 3.26 | 00:00:00 | | 2000-11-29 | 5,259,200 | 3.31 | 3.31 | 3.22 | 3.22 | 00:00:00 | | 2000-11-30 | 9,316,800 | 3.22 | 3.24 | 3.16 | 3.19 | 00:00:00 | | 2000-12-01 | 2,740,800 | 3.19 | 3.22 | 3.15 | 3.17 | 00:00:00 | | 2000-12-04 | 4,145,600 | 3.17 | 3.17 | 3.13 | 3.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
