|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-18 | 4,103,500 | 39.44 | 40.94 | 38.76 | 40.85 | 00:00:00 | | 2009-05-19 | 2,989,500 | 40.99 | 41.57 | 40.50 | 41.00 | 00:00:00 | | 2009-05-20 | 5,744,800 | 41.57 | 42.35 | 41.15 | 41.50 | 00:00:00 | | 2009-05-21 | 4,044,000 | 40.90 | 41.17 | 40.15 | 40.70 | 00:00:00 | | 2009-05-22 | 2,766,200 | 41.28 | 41.80 | 40.70 | 41.20 | 00:00:00 | | 2009-05-25 | 367,600 | 41.40 | 41.80 | 41.20 | 41.37 | 00:00:00 | | 2009-05-26 | 3,452,500 | 41.37 | 42.35 | 40.71 | 42.35 | 00:00:00 | | 2009-05-27 | 2,954,800 | 42.45 | 43.09 | 42.17 | 42.49 | 00:00:00 | | 2009-05-28 | 5,142,800 | 43.00 | 43.78 | 42.60 | 43.50 | 00:00:00 | | 2009-05-29 | 7,207,100 | 44.00 | 44.50 | 42.99 | 43.16 | 00:00:00 | | 2009-06-01 | 4,079,200 | 44.29 | 44.73 | 44.00 | 44.40 | 00:00:00 | | 2009-06-02 | 5,425,200 | 43.80 | 44.45 | 43.00 | 43.10 | 00:00:00 | | 2009-06-03 | 9,066,500 | 42.89 | 42.89 | 40.74 | 41.19 | 00:00:00 | | 2009-06-04 | 4,753,000 | 41.75 | 42.50 | 41.29 | 42.48 | 00:00:00 | | 2009-06-05 | 3,630,100 | 43.58 | 43.58 | 41.91 | 42.34 | 00:00:00 | | 2009-06-08 | 3,063,100 | 41.70 | 42.81 | 41.30 | 42.40 | 00:00:00 | | 2009-06-09 | 2,224,200 | 42.30 | 42.55 | 41.51 | 42.00 | 00:00:00 | | 2009-06-10 | 2,921,600 | 42.70 | 42.70 | 41.82 | 42.35 | 00:00:00 | | 2009-06-12 | 3,345,500 | 42.79 | 42.85 | 42.10 | 42.24 | 00:00:00 | | 2009-06-15 | 6,126,100 | 42.00 | 42.00 | 40.67 | 41.40 | 00:00:00 | | 2009-06-16 | 5,267,100 | 41.71 | 41.86 | 40.16 | 40.50 | 00:00:00 | | 2009-06-17 | 4,864,700 | 40.10 | 40.20 | 39.29 | 39.67 | 00:00:00 | | 2009-06-18 | 2,627,000 | 39.81 | 39.88 | 39.22 | 39.35 | 00:00:00 | | 2009-06-19 | 3,714,500 | 39.71 | 40.00 | 39.46 | 39.84 | 00:00:00 | | 2009-06-22 | 6,455,100 | 39.11 | 39.23 | 37.84 | 38.20 | 00:00:00 | | 2009-06-23 | 5,179,300 | 38.47 | 38.72 | 37.97 | 38.72 | 00:00:00 | | 2009-06-24 | 4,701,600 | 39.30 | 39.40 | 38.07 | 38.21 | 00:00:00 | | 2009-06-25 | 5,023,700 | 38.00 | 39.75 | 37.96 | 39.75 | 00:00:00 | | 2009-06-26 | 2,545,500 | 39.65 | 40.04 | 39.20 | 39.81 | 00:00:00 | | 2009-06-29 | 2,656,200 | 40.01 | 40.75 | 40.01 | 40.75 | 00:00:00 | | 2009-06-30 | 3,413,400 | 40.65 | 41.08 | 39.75 | 40.09 | 00:00:00 | | 2009-07-01 | 5,553,900 | 40.49 | 40.70 | 39.06 | 39.06 | 00:00:00 | | 2009-07-02 | 2,829,100 | 38.70 | 38.70 | 37.90 | 38.23 | 00:00:00 | | 2009-07-03 | 463,600 | 38.25 | 38.35 | 37.89 | 37.90 | 00:00:00 | | 2009-07-06 | 6,006,400 | 37.00 | 37.27 | 36.09 | 36.51 | 00:00:00 | | 2009-07-07 | 3,958,400 | 36.44 | 36.61 | 35.75 | 36.15 | 00:00:00 | | 2009-07-08 | 4,558,200 | 35.75 | 36.43 | 34.71 | 35.64 | 00:00:00 | | 2009-07-10 | 3,120,400 | 35.93 | 36.47 | 35.43 | 36.47 | 00:00:00 | | 2009-07-13 | 1,771,000 | 36.65 | 36.80 | 35.41 | 36.40 | 00:00:00 | | 2009-07-14 | 4,789,400 | 36.74 | 37.22 | 36.10 | 36.25 | 00:00:00 | | 2009-07-15 | 3,898,400 | 36.90 | 37.94 | 36.72 | 37.60 | 00:00:00 | | 2009-07-16 | 2,287,800 | 37.33 | 38.39 | 37.10 | 38.00 | 00:00:00 | | 2009-07-17 | 2,508,100 | 37.71 | 38.80 | 37.71 | 38.80 | 00:00:00 | | 2009-07-20 | 2,442,200 | 39.33 | 39.70 | 39.02 | 39.60 | 00:00:00 | | 2009-07-21 | 2,088,700 | 39.75 | 40.04 | 38.96 | 39.54 | 00:00:00 | | 2009-07-22 | 1,958,100 | 39.14 | 39.65 | 38.94 | 39.18 | 00:00:00 | | 2009-07-23 | 8,164,700 | 39.79 | 40.66 | 38.70 | 40.20 | 00:00:00 | | 2009-07-24 | 2,278,500 | 40.00 | 40.50 | 39.89 | 40.15 | 00:00:00 | | 2009-07-27 | 2,501,800 | 40.31 | 40.55 | 39.54 | 40.10 | 00:00:00 | | 2009-07-28 | 3,513,400 | 39.52 | 39.70 | 38.81 | 39.29 | 00:00:00 | | 2009-07-29 | 4,504,400 | 38.70 | 38.86 | 37.72 | 37.85 | 00:00:00 | | 2009-07-30 | 3,463,900 | 38.41 | 38.80 | 38.22 | 38.22 | 00:00:00 | | 2009-07-31 | 1,943,400 | 38.35 | 38.91 | 38.08 | 38.55 | 00:00:00 | | 2009-08-03 | 1,949,400 | 38.99 | 39.86 | 38.99 | 39.75 | 00:00:00 | | 2009-08-04 | 3,491,100 | 39.49 | 39.90 | 38.91 | 39.09 | 00:00:00 | | 2009-08-05 | 2,255,200 | 39.10 | 39.35 | 38.56 | 39.35 | 00:00:00 | | 2009-08-06 | 2,796,200 | 39.34 | 39.79 | 38.53 | 38.80 | 00:00:00 | | 2009-08-07 | 2,478,300 | 38.80 | 39.30 | 38.60 | 39.04 | 00:00:00 | | 2009-08-10 | 2,089,200 | 38.70 | 39.10 | 38.51 | 39.10 | 00:00:00 | | 2009-08-11 | 2,324,300 | 38.78 | 38.93 | 37.86 | 37.86 | 00:00:00 | | 2009-08-12 | 2,795,200 | 38.00 | 38.78 | 37.95 | 38.70 | 00:00:00 | | 2009-08-13 | 3,390,500 | 38.45 | 39.37 | 38.45 | 39.30 | 00:00:00 | | 2009-08-14 | 3,568,200 | 39.40 | 39.50 | 38.58 | 39.10 | 00:00:00 | | 2009-08-17 | 5,974,300 | 38.43 | 38.70 | 37.90 | 38.70 | 00:00:00 | | 2009-08-18 | 3,332,200 | 38.90 | 39.05 | 38.68 | 38.90 | 00:00:00 | | 2009-08-19 | 2,912,600 | 38.50 | 39.40 | 38.19 | 39.40 | 00:00:00 | | 2009-08-20 | 1,916,100 | 39.72 | 39.92 | 39.40 | 39.80 | 00:00:00 | | 2009-08-21 | 2,730,700 | 40.40 | 40.75 | 40.25 | 40.61 | 00:00:00 | | 2009-08-24 | 3,434,000 | 40.84 | 41.30 | 40.05 | 40.34 | 00:00:00 | | 2009-08-25 | 2,173,800 | 40.54 | 40.86 | 40.11 | 40.11 | 00:00:00 | | 2009-08-26 | 2,241,600 | 40.23 | 40.31 | 39.57 | 39.87 | 00:00:00 | | 2009-08-27 | 4,228,200 | 39.99 | 39.99 | 38.52 | 39.30 | 00:00:00 | | 2009-08-28 | 4,653,200 | 39.40 | 39.56 | 38.38 | 39.29 | 00:00:00 | | 2009-08-31 | 9,949,300 | 38.64 | 38.64 | 36.52 | 37.53 | 00:00:00 | | 2009-09-01 | 8,795,500 | 37.84 | 38.26 | 36.90 | 37.33 | 00:00:00 | | 2009-09-02 | 6,680,100 | 37.15 | 38.26 | 37.15 | 37.86 | 00:00:00 | | 2009-09-03 | 5,027,400 | 38.14 | 38.59 | 37.45 | 37.77 | 00:00:00 | | 2009-09-04 | 4,209,200 | 37.89 | 38.67 | 37.20 | 38.45 | 00:00:00 | | 2009-09-08 | 3,259,700 | 39.06 | 39.40 | 38.67 | 39.28 | 00:00:00 | | 2009-09-09 | 3,731,500 | 39.71 | 39.95 | 39.28 | 39.80 | 00:00:00 | | 2009-09-10 | 2,954,500 | 39.60 | 40.28 | 39.00 | 40.17 | 00:00:00 | | 2009-09-11 | 1,749,300 | 40.19 | 40.29 | 39.42 | 39.75 | 00:00:00 | | 2009-09-14 | 2,612,600 | 39.40 | 40.11 | 39.19 | 39.86 | 00:00:00 | | 2009-09-15 | 3,728,200 | 40.13 | 40.38 | 39.93 | 40.28 | 00:00:00 | | 2009-09-16 | 4,740,200 | 40.43 | 41.00 | 40.10 | 41.00 | 00:00:00 | | 2009-09-17 | 3,904,600 | 40.66 | 41.50 | 40.66 | 41.05 | 00:00:00 | | 2009-09-18 | 3,314,600 | 40.77 | 41.26 | 40.63 | 41.09 | 00:00:00 | | 2009-09-21 | 3,026,900 | 40.89 | 41.17 | 40.35 | 41.15 | 00:00:00 | | 2009-09-22 | 2,395,400 | 41.45 | 41.64 | 41.15 | 41.33 | 00:00:00 | | 2009-09-23 | 3,323,000 | 41.32 | 41.58 | 40.46 | 40.46 | 00:00:00 | | 2009-09-24 | 5,925,800 | 40.89 | 40.89 | 39.54 | 39.65 | 00:00:00 | | 2009-09-25 | 2,414,000 | 39.44 | 40.28 | 39.36 | 39.75 | 00:00:00 | | 2009-09-28 | 2,853,200 | 40.03 | 40.95 | 39.92 | 40.80 | 00:00:00 | | 2009-09-29 | 2,415,800 | 40.91 | 41.00 | 40.22 | 40.84 | 00:00:00 | | 2009-09-30 | 3,970,500 | 41.16 | 41.23 | 40.51 | 40.85 | 00:00:00 | | 2009-10-01 | 2,636,700 | 40.45 | 40.85 | 39.82 | 39.99 | 00:00:00 | | 2009-10-02 | 5,123,700 | 39.37 | 40.11 | 39.30 | 39.82 | 00:00:00 | | 2009-10-05 | 3,886,300 | 39.92 | 40.16 | 39.50 | 39.97 | 00:00:00 | | 2009-10-06 | 3,419,700 | 40.30 | 40.73 | 39.99 | 40.32 | 00:00:00 | | 2009-10-07 | 2,450,700 | 40.19 | 40.80 | 39.98 | 40.50 | 00:00:00 | | 2009-10-08 | 2,942,200 | 40.95 | 41.57 | 40.66 | 41.55 | 00:00:00 | | 2009-10-09 | 2,987,600 | 41.35 | 41.90 | 41.20 | 41.60 | 00:00:00 | | 2009-10-13 | 2,740,100 | 41.50 | 42.08 | 41.50 | 41.83 | 00:00:00 | | 2009-10-14 | 3,752,000 | 42.06 | 42.49 | 41.98 | 42.45 | 00:00:00 | | 2009-10-15 | 3,353,200 | 42.25 | 43.13 | 42.20 | 43.05 | 00:00:00 | | 2009-10-16 | 3,066,300 | 42.26 | 43.30 | 42.26 | 42.80 | 00:00:00 | | 2009-10-19 | 2,721,200 | 43.29 | 44.24 | 42.82 | 43.98 | 00:00:00 | | 2009-10-20 | 5,567,300 | 43.04 | 43.76 | 42.29 | 43.20 | 00:00:00 | | 2009-10-21 | 4,693,500 | 43.01 | 44.20 | 42.92 | 43.00 | 00:00:00 | | 2009-10-22 | 3,237,700 | 43.31 | 43.70 | 42.81 | 43.16 | 00:00:00 | | 2009-10-23 | 2,835,500 | 43.55 | 43.79 | 42.20 | 42.41 | 00:00:00 | | 2009-10-26 | 2,731,500 | 42.35 | 43.28 | 42.11 | 42.60 | 00:00:00 | | 2009-10-27 | 3,312,300 | 42.70 | 42.90 | 41.53 | 41.53 | 00:00:00 | | 2009-10-28 | 4,325,700 | 41.42 | 42.00 | 40.02 | 40.25 | 00:00:00 | | 2009-10-29 | 3,290,800 | 41.08 | 42.05 | 40.50 | 41.80 | 00:00:00 | | 2009-10-30 | 4,657,500 | 41.66 | 42.25 | 39.69 | 40.50 | 00:00:00 | | 2009-11-03 | 3,209,100 | 39.86 | 41.56 | 39.86 | 41.05 | 00:00:00 | | 2009-11-04 | 2,401,400 | 41.75 | 41.95 | 41.11 | 41.20 | 00:00:00 | | 2009-11-05 | 2,634,200 | 41.10 | 42.18 | 41.08 | 42.18 | 00:00:00 | | 2009-11-06 | 1,899,200 | 42.25 | 42.51 | 41.30 | 41.60 | 00:00:00 | | 2009-11-09 | 2,614,500 | 42.49 | 42.75 | 42.12 | 42.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
