|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-11-17 | 2,025,000 | 24.10 | 25.24 | 24.07 | 25.06 | 00:00:00 | | 2008-11-18 | 2,303,500 | 24.20 | 24.97 | 22.91 | 23.30 | 00:00:00 | | 2008-11-19 | 2,490,800 | 22.97 | 23.94 | 22.20 | 22.30 | 00:00:00 | | 2008-11-21 | 9,062,600 | 20.81 | 21.40 | 19.54 | 20.21 | 00:00:00 | | 2008-11-24 | 8,238,600 | 21.42 | 23.29 | 21.23 | 22.71 | 00:00:00 | | 2008-11-25 | 6,486,100 | 22.22 | 23.65 | 21.90 | 23.10 | 00:00:00 | | 2008-11-26 | 4,618,200 | 22.44 | 24.59 | 22.35 | 24.22 | 00:00:00 | | 2008-11-27 | 1,458,400 | 23.89 | 24.56 | 23.59 | 23.62 | 00:00:00 | | 2008-11-28 | 3,315,400 | 23.48 | 24.45 | 22.95 | 23.75 | 00:00:00 | | 2008-12-01 | 3,871,500 | 23.27 | 23.27 | 21.52 | 21.76 | 00:00:00 | | 2008-12-02 | 2,723,400 | 22.02 | 22.50 | 21.50 | 21.64 | 00:00:00 | | 2008-12-03 | 4,119,600 | 21.80 | 22.99 | 20.78 | 22.84 | 00:00:00 | | 2008-12-04 | 3,436,900 | 23.08 | 23.14 | 21.79 | 21.79 | 00:00:00 | | 2008-12-05 | 6,948,100 | 21.44 | 21.59 | 20.20 | 21.50 | 00:00:00 | | 2008-12-08 | 6,387,500 | 22.75 | 24.46 | 22.48 | 24.46 | 00:00:00 | | 2008-12-09 | 4,612,300 | 24.40 | 25.25 | 23.75 | 24.20 | 00:00:00 | | 2008-12-10 | 7,017,300 | 26.04 | 27.10 | 24.88 | 26.66 | 00:00:00 | | 2008-12-11 | 6,411,100 | 27.19 | 28.85 | 26.80 | 26.93 | 00:00:00 | | 2008-12-12 | 3,576,800 | 25.80 | 27.60 | 25.73 | 27.60 | 00:00:00 | | 2008-12-15 | 3,230,400 | 28.08 | 29.10 | 27.28 | 27.75 | 00:00:00 | | 2008-12-16 | 3,016,100 | 28.75 | 28.99 | 28.20 | 28.85 | 00:00:00 | | 2008-12-17 | 6,396,700 | 28.90 | 30.33 | 28.65 | 29.64 | 00:00:00 | | 2008-12-18 | 6,053,600 | 29.88 | 30.07 | 27.86 | 28.10 | 00:00:00 | | 2008-12-19 | 2,846,200 | 27.50 | 28.47 | 27.10 | 27.89 | 00:00:00 | | 2008-12-22 | 4,335,100 | 27.93 | 28.46 | 26.11 | 26.12 | 00:00:00 | | 2008-12-23 | 1,647,500 | 26.58 | 26.75 | 25.82 | 25.89 | 00:00:00 | | 2008-12-26 | 1,045,400 | 25.91 | 26.99 | 25.91 | 26.85 | 00:00:00 | | 2008-12-29 | 1,983,700 | 27.25 | 27.40 | 26.34 | 27.09 | 00:00:00 | | 2008-12-30 | 3,880,200 | 27.10 | 27.76 | 26.40 | 27.49 | 00:00:00 | | 2009-01-02 | 3,993,700 | 27.80 | 30.08 | 27.80 | 29.86 | 00:00:00 | | 2009-01-05 | 3,936,200 | 29.60 | 31.06 | 29.16 | 30.52 | 00:00:00 | | 2009-01-06 | 3,186,900 | 30.90 | 31.58 | 30.34 | 31.02 | 00:00:00 | | 2009-01-07 | 3,198,500 | 30.21 | 30.45 | 29.00 | 29.40 | 00:00:00 | | 2009-01-08 | 2,976,900 | 29.39 | 30.95 | 28.80 | 30.95 | 00:00:00 | | 2009-01-09 | 2,591,300 | 30.90 | 31.50 | 30.17 | 30.90 | 00:00:00 | | 2009-01-12 | 3,761,400 | 30.01 | 30.05 | 28.43 | 28.64 | 00:00:00 | | 2009-01-13 | 2,535,800 | 28.10 | 29.70 | 27.85 | 28.74 | 00:00:00 | | 2009-01-14 | 4,208,800 | 28.51 | 29.10 | 27.50 | 27.68 | 00:00:00 | | 2009-01-15 | 6,715,800 | 27.16 | 28.59 | 26.63 | 28.59 | 00:00:00 | | 2009-01-16 | 3,932,100 | 28.95 | 29.35 | 28.40 | 29.00 | 00:00:00 | | 2009-01-19 | 721,300 | 29.15 | 29.26 | 28.35 | 28.47 | 00:00:00 | | 2009-01-20 | 2,256,800 | 28.25 | 28.98 | 27.45 | 27.45 | 00:00:00 | | 2009-01-21 | 2,577,600 | 27.79 | 29.16 | 27.59 | 29.01 | 00:00:00 | | 2009-01-22 | 4,634,200 | 29.40 | 29.41 | 27.51 | 28.31 | 00:00:00 | | 2009-01-23 | 2,948,700 | 27.46 | 28.97 | 27.10 | 28.24 | 00:00:00 | | 2009-01-26 | 2,987,200 | 28.40 | 29.30 | 27.79 | 28.59 | 00:00:00 | | 2009-01-27 | 3,072,200 | 28.59 | 28.84 | 28.20 | 28.35 | 00:00:00 | | 2009-01-28 | 6,221,300 | 29.27 | 30.69 | 28.90 | 30.45 | 00:00:00 | | 2009-01-29 | 2,642,100 | 30.00 | 30.47 | 29.65 | 30.02 | 00:00:00 | | 2009-01-30 | 2,541,100 | 29.90 | 31.17 | 29.65 | 30.37 | 00:00:00 | | 2009-02-02 | 2,415,800 | 29.61 | 30.45 | 29.61 | 29.76 | 00:00:00 | | 2009-02-03 | 2,330,800 | 30.07 | 31.05 | 29.83 | 30.91 | 00:00:00 | | 2009-02-04 | 4,308,000 | 31.16 | 32.28 | 30.80 | 31.16 | 00:00:00 | | 2009-02-05 | 4,058,400 | 31.08 | 32.00 | 30.50 | 31.50 | 00:00:00 | | 2009-02-06 | 6,876,200 | 31.69 | 33.57 | 31.50 | 33.20 | 00:00:00 | | 2009-02-09 | 6,833,700 | 33.00 | 34.90 | 32.90 | 33.61 | 00:00:00 | | 2009-02-10 | 5,773,900 | 34.10 | 34.85 | 33.06 | 33.38 | 00:00:00 | | 2009-02-11 | 3,707,000 | 33.61 | 34.49 | 32.55 | 33.00 | 00:00:00 | | 2009-02-12 | 3,652,500 | 32.34 | 33.49 | 31.89 | 32.75 | 00:00:00 | | 2009-02-13 | 2,772,600 | 33.79 | 34.30 | 33.13 | 33.92 | 00:00:00 | | 2009-02-16 | 1,393,300 | 33.80 | 34.25 | 33.35 | 34.25 | 00:00:00 | | 2009-02-17 | 5,405,600 | 33.05 | 33.36 | 32.08 | 32.31 | 00:00:00 | | 2009-02-18 | 4,284,700 | 32.70 | 32.84 | 30.96 | 31.57 | 00:00:00 | | 2009-02-19 | 4,150,300 | 31.83 | 32.71 | 31.80 | 32.20 | 00:00:00 | | 2009-02-20 | 4,362,400 | 31.20 | 32.02 | 30.75 | 31.50 | 00:00:00 | | 2009-02-25 | 5,865,300 | 31.50 | 33.11 | 31.00 | 32.25 | 00:00:00 | | 2009-02-26 | 4,379,400 | 33.00 | 33.85 | 32.50 | 32.50 | 00:00:00 | | 2009-02-27 | 9,092,300 | 31.67 | 33.86 | 31.65 | 32.70 | 00:00:00 | | 2009-03-02 | 5,710,500 | 32.19 | 32.29 | 30.65 | 30.68 | 00:00:00 | | 2009-03-03 | 5,711,000 | 31.15 | 31.50 | 29.90 | 30.50 | 00:00:00 | | 2009-03-04 | 8,926,800 | 31.76 | 33.20 | 31.57 | 32.51 | 00:00:00 | | 2009-03-05 | 4,295,200 | 31.92 | 33.09 | 31.70 | 32.10 | 00:00:00 | | 2009-03-06 | 6,758,000 | 31.40 | 33.53 | 30.75 | 31.51 | 00:00:00 | | 2009-03-09 | 5,200,800 | 30.80 | 32.80 | 30.80 | 31.59 | 00:00:00 | | 2009-03-10 | 9,921,800 | 32.50 | 33.87 | 32.28 | 33.32 | 00:00:00 | | 2009-03-11 | 4,548,500 | 33.70 | 34.24 | 33.08 | 33.53 | 00:00:00 | | 2009-03-12 | 5,885,700 | 33.69 | 34.50 | 33.27 | 34.30 | 00:00:00 | | 2009-03-13 | 4,833,800 | 34.60 | 34.89 | 33.98 | 34.40 | 00:00:00 | | 2009-03-16 | 4,427,000 | 34.64 | 34.77 | 33.40 | 33.60 | 00:00:00 | | 2009-03-17 | 3,289,000 | 33.70 | 34.77 | 33.15 | 34.60 | 00:00:00 | | 2009-03-18 | 3,381,800 | 34.25 | 35.47 | 33.70 | 35.00 | 00:00:00 | | 2009-03-19 | 9,487,000 | 35.61 | 36.90 | 35.60 | 36.32 | 00:00:00 | | 2009-03-20 | 6,453,100 | 36.32 | 37.88 | 35.20 | 36.32 | 00:00:00 | | 2009-03-23 | 6,872,800 | 37.60 | 39.30 | 37.41 | 38.97 | 00:00:00 | | 2009-03-24 | 5,405,700 | 38.65 | 38.85 | 37.64 | 38.15 | 00:00:00 | | 2009-03-25 | 4,715,600 | 38.47 | 38.79 | 37.18 | 38.33 | 00:00:00 | | 2009-03-26 | 3,885,500 | 39.00 | 39.37 | 37.95 | 38.18 | 00:00:00 | | 2009-03-27 | 3,052,200 | 37.50 | 37.65 | 36.80 | 37.05 | 00:00:00 | | 2009-03-30 | 4,141,100 | 36.21 | 36.30 | 35.34 | 35.78 | 00:00:00 | | 2009-03-31 | 4,929,200 | 36.30 | 36.47 | 35.36 | 35.38 | 00:00:00 | | 2009-04-01 | 4,805,700 | 34.87 | 36.85 | 34.70 | 36.60 | 00:00:00 | | 2009-04-02 | 6,730,000 | 37.83 | 39.00 | 37.77 | 38.40 | 00:00:00 | | 2009-04-03 | 7,285,400 | 38.13 | 38.80 | 37.81 | 38.50 | 00:00:00 | | 2009-04-06 | 5,300,500 | 38.00 | 38.40 | 37.74 | 38.07 | 00:00:00 | | 2009-04-07 | 3,397,600 | 37.63 | 38.39 | 37.54 | 37.72 | 00:00:00 | | 2009-04-08 | 5,258,300 | 38.10 | 38.10 | 37.01 | 37.60 | 00:00:00 | | 2009-04-09 | 4,151,300 | 38.50 | 39.10 | 38.00 | 38.80 | 00:00:00 | | 2009-04-13 | 4,855,500 | 38.56 | 39.24 | 38.18 | 38.90 | 00:00:00 | | 2009-04-14 | 4,388,100 | 38.60 | 39.67 | 38.35 | 38.58 | 00:00:00 | | 2009-04-15 | 6,498,700 | 38.22 | 38.50 | 37.06 | 37.60 | 00:00:00 | | 2009-04-16 | 5,826,800 | 38.08 | 38.18 | 37.50 | 37.80 | 00:00:00 | | 2009-04-17 | 3,042,300 | 37.50 | 38.04 | 37.15 | 37.35 | 00:00:00 | | 2009-04-20 | 4,607,400 | 36.70 | 37.02 | 35.83 | 36.20 | 00:00:00 | | 2009-04-22 | 6,007,800 | 36.50 | 36.53 | 35.66 | 35.79 | 00:00:00 | | 2009-04-23 | 3,673,300 | 36.20 | 36.66 | 35.90 | 36.51 | 00:00:00 | | 2009-04-24 | 3,101,800 | 36.75 | 37.10 | 36.31 | 36.60 | 00:00:00 | | 2009-04-27 | 5,836,800 | 36.25 | 36.25 | 35.38 | 35.71 | 00:00:00 | | 2009-04-28 | 3,509,800 | 35.34 | 35.95 | 34.95 | 35.80 | 00:00:00 | | 2009-04-29 | 3,432,900 | 36.30 | 37.19 | 35.80 | 36.91 | 00:00:00 | | 2009-04-30 | 5,397,500 | 37.47 | 37.67 | 36.47 | 36.84 | 00:00:00 | | 2009-05-04 | 9,162,900 | 37.73 | 40.00 | 37.51 | 40.00 | 00:00:00 | | 2009-05-05 | 4,260,300 | 39.90 | 40.77 | 39.76 | 40.50 | 00:00:00 | | 2009-05-06 | 6,652,900 | 40.88 | 42.05 | 40.88 | 41.05 | 00:00:00 | | 2009-05-07 | 3,668,000 | 40.64 | 41.99 | 39.86 | 40.26 | 00:00:00 | | 2009-05-08 | 4,682,700 | 41.25 | 41.77 | 40.66 | 41.66 | 00:00:00 | | 2009-05-11 | 3,477,700 | 40.80 | 41.54 | 40.41 | 41.30 | 00:00:00 | | 2009-05-12 | 6,411,400 | 41.92 | 42.20 | 40.20 | 40.45 | 00:00:00 | | 2009-05-13 | 3,455,500 | 39.74 | 39.97 | 39.17 | 39.35 | 00:00:00 | | 2009-05-14 | 3,196,500 | 39.35 | 39.71 | 39.01 | 39.52 | 00:00:00 | | 2009-05-15 | 3,982,800 | 39.12 | 39.37 | 38.55 | 38.98 | 00:00:00 | | 2009-05-18 | 4,103,500 | 39.44 | 40.94 | 38.76 | 40.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
