|
 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 | | 2009-11-09 | 2,614,500 | 42.49 | 42.75 | 42.12 | 42.70 | 00:00:00 | | 2009-11-10 | 2,847,400 | 42.73 | 43.45 | 42.47 | 43.30 | 00:00:00 | | 2009-11-11 | 3,397,800 | 43.60 | 43.97 | 43.22 | 43.60 | 00:00:00 | | 2009-11-13 | 2,498,700 | 42.51 | 43.30 | 42.44 | 42.80 | 00:00:00 | | 2009-11-16 | 2,898,900 | 43.11 | 43.70 | 43.00 | 43.00 | 00:00:00 | | 2009-11-17 | 3,111,500 | 43.15 | 44.15 | 43.00 | 44.15 | 00:00:00 | | 2009-11-18 | 4,739,300 | 44.40 | 44.87 | 43.65 | 43.78 | 00:00:00 | | 2009-11-19 | 4,036,600 | 43.28 | 44.30 | 42.51 | 43.90 | 00:00:00 | | 2009-11-23 | 2,974,800 | 44.06 | 44.48 | 43.72 | 44.00 | 00:00:00 | | 2009-11-24 | 2,757,500 | 44.01 | 44.28 | 43.34 | 44.28 | 00:00:00 | | 2009-11-25 | 2,419,300 | 44.30 | 45.00 | 43.99 | 44.85 | 00:00:00 | | 2009-11-26 | 1,609,500 | 44.15 | 44.31 | 43.50 | 43.60 | 00:00:00 | | 2009-11-27 | 1,848,000 | 43.65 | 44.23 | 43.12 | 44.23 | 00:00:00 | | 2009-11-30 | 3,810,400 | 44.38 | 44.51 | 43.80 | 44.11 | 00:00:00 | | 2009-12-01 | 3,372,800 | 44.80 | 45.21 | 44.15 | 45.10 | 00:00:00 | | 2009-12-02 | 3,638,000 | 45.00 | 45.33 | 44.36 | 44.60 | 00:00:00 | | 2009-12-04 | 3,449,100 | 43.85 | 44.72 | 42.81 | 43.13 | 00:00:00 | | 2009-12-07 | 2,735,600 | 43.42 | 43.42 | 42.90 | 43.27 | 00:00:00 | | 2009-12-09 | 2,862,600 | 42.50 | 42.64 | 41.55 | 42.19 | 00:00:00 | | 2009-12-11 | 5,399,800 | 42.78 | 42.78 | 41.88 | 42.10 | 00:00:00 | | 2009-12-14 | 4,099,200 | 42.17 | 42.25 | 41.68 | 41.72 | 00:00:00 | | 2009-12-15 | 3,818,100 | 41.55 | 42.13 | 41.23 | 42.13 | 00:00:00 | | 2009-12-16 | 2,752,100 | 42.50 | 42.60 | 42.00 | 42.40 | 00:00:00 | | 2009-12-17 | 3,078,600 | 41.92 | 42.05 | 41.18 | 41.41 | 00:00:00 | | 2009-12-18 | 3,446,600 | 41.50 | 41.93 | 41.06 | 41.34 | 00:00:00 | | 2009-12-21 | 3,325,200 | 41.51 | 41.89 | 40.20 | 40.20 | 00:00:00 | | 2009-12-22 | 3,780,000 | 40.60 | 41.00 | 40.25 | 41.00 | 00:00:00 | | 2009-12-23 | 3,133,400 | 40.75 | 41.28 | 40.40 | 41.15 | 00:00:00 | | 2009-12-28 | 990,300 | 41.45 | 41.50 | 41.00 | 41.15 | 00:00:00 | | 2009-12-29 | 2,089,700 | 41.45 | 41.56 | 41.04 | 41.56 | 00:00:00 | | 2009-12-30 | 3,711,700 | 40.91 | 41.65 | 40.90 | 41.65 | 00:00:00 | | 2010-01-04 | 4,892,000 | 41.70 | 41.86 | 41.40 | 41.65 | 00:00:00 | | 2010-01-05 | 3,828,900 | 41.85 | 41.86 | 41.15 | 41.40 | 00:00:00 | | 2010-01-06 | 3,434,000 | 41.19 | 42.05 | 41.05 | 41.81 | 00:00:00 | | 2010-01-07 | 2,794,400 | 41.51 | 42.87 | 41.30 | 41.56 | 00:00:00 | | 2010-01-08 | 3,116,900 | 41.80 | 41.86 | 41.14 | 41.25 | 00:00:00 | | 2010-01-11 | 3,400,300 | 41.51 | 41.89 | 41.12 | 41.29 | 00:00:00 | | 2010-01-12 | 2,076,400 | 40.98 | 41.00 | 40.39 | 40.77 | 00:00:00 | | 2010-01-13 | 6,290,800 | 40.86 | 41.01 | 39.72 | 40.40 | 00:00:00 | | 2010-01-14 | 3,148,700 | 40.25 | 40.40 | 39.61 | 39.75 | 00:00:00 | | 2010-01-15 | 4,581,400 | 39.50 | 40.20 | 39.41 | 39.99 | 00:00:00 | | 2010-01-18 | 2,254,000 | 40.10 | 41.17 | 40.08 | 40.90 | 00:00:00 | | 2010-01-19 | 3,185,500 | 40.50 | 40.86 | 40.30 | 40.67 | 00:00:00 | | 2010-01-20 | 3,038,200 | 40.21 | 40.29 | 39.42 | 39.55 | 00:00:00 | | 2010-01-21 | 3,838,400 | 39.61 | 40.50 | 38.19 | 38.44 | 00:00:00 | | 2010-01-22 | 4,269,700 | 38.15 | 38.72 | 37.95 | 38.53 | 00:00:00 | | 2010-01-26 | 4,427,800 | 37.75 | 38.11 | 37.25 | 37.84 | 00:00:00 | | 2010-01-27 | 3,054,300 | 37.83 | 38.30 | 37.25 | 38.00 | 00:00:00 | | 2010-01-28 | 3,733,100 | 38.50 | 38.85 | 37.90 | 38.80 | 00:00:00 | | 2010-01-29 | 4,211,200 | 38.99 | 39.41 | 37.96 | 38.22 | 00:00:00 | | 2010-02-01 | 2,930,000 | 38.49 | 38.63 | 38.05 | 38.32 | 00:00:00 | | 2010-02-02 | 3,582,500 | 38.70 | 38.73 | 38.13 | 38.30 | 00:00:00 | | 2010-02-04 | 5,426,100 | 37.94 | 38.12 | 36.30 | 36.45 | 00:00:00 | | 2010-02-05 | 5,882,800 | 36.19 | 36.41 | 34.95 | 35.80 | 00:00:00 | | 2010-02-08 | 4,013,300 | 36.03 | 36.72 | 35.65 | 36.14 | 00:00:00 | | 2010-02-09 | 8,539,400 | 36.60 | 37.07 | 36.30 | 36.76 | 00:00:00 | | 2010-02-10 | 8,269,800 | 36.65 | 37.34 | 36.32 | 37.28 | 00:00:00 | | 2010-02-11 | 7,433,800 | 37.61 | 38.20 | 37.10 | 37.81 | 00:00:00 | | 2010-02-12 | 5,306,000 | 37.27 | 38.25 | 37.17 | 38.25 | 00:00:00 | | 2010-02-17 | 4,399,800 | 38.55 | 38.66 | 37.97 | 38.39 | 00:00:00 | | 2010-02-18 | 4,888,600 | 38.22 | 38.70 | 37.89 | 38.70 | 00:00:00 | | 2010-02-19 | 4,276,900 | 38.32 | 38.74 | 38.15 | 38.60 | 00:00:00 | | 2010-02-22 | 4,958,100 | 38.89 | 39.00 | 38.50 | 38.88 | 00:00:00 | | 2010-02-23 | 5,047,100 | 38.57 | 38.82 | 37.82 | 38.15 | 00:00:00 | | 2010-02-24 | 2,885,800 | 38.31 | 38.35 | 37.47 | 38.14 | 00:00:00 | | 2010-02-25 | 5,658,800 | 37.49 | 38.32 | 37.17 | 38.32 | 00:00:00 | | 2010-02-26 | 5,424,100 | 38.40 | 38.70 | 37.92 | 38.70 | 00:00:00 | | 2010-03-01 | 4,747,100 | 38.82 | 39.05 | 38.20 | 39.05 | 00:00:00 | | 2010-03-02 | 4,291,200 | 39.47 | 39.52 | 39.10 | 39.28 | 00:00:00 | | 2010-03-03 | 5,043,600 | 39.42 | 40.05 | 39.25 | 39.41 | 00:00:00 | | 2010-03-04 | 3,489,100 | 39.70 | 39.78 | 38.89 | 39.19 | 00:00:00 | | 2010-03-05 | 3,413,100 | 39.60 | 40.15 | 39.47 | 39.99 | 00:00:00 | | 2010-03-08 | 3,290,500 | 40.01 | 40.19 | 39.64 | 39.97 | 00:00:00 | | 2010-03-09 | 6,838,700 | 39.70 | 41.00 | 39.67 | 40.71 | 00:00:00 | | 2010-03-10 | 6,097,800 | 40.95 | 41.38 | 40.83 | 41.30 | 00:00:00 | | 2010-03-11 | 3,780,500 | 41.18 | 41.70 | 41.04 | 41.30 | 00:00:00 | | 2010-03-12 | 3,862,500 | 41.50 | 41.71 | 41.29 | 41.49 | 00:00:00 | | 2010-03-15 | 5,698,400 | 41.17 | 41.56 | 40.70 | 41.08 | 00:00:00 | | 2010-03-16 | 3,134,500 | 41.30 | 41.54 | 40.84 | 41.54 | 00:00:00 | | 2010-03-17 | 2,625,100 | 41.79 | 41.80 | 41.16 | 41.55 | 00:00:00 | | 2010-03-18 | 4,726,200 | 41.43 | 41.80 | 41.01 | 41.40 | 00:00:00 | | 2010-03-19 | 10,954,700 | 41.36 | 41.40 | 40.50 | 40.55 | 00:00:00 | | 2010-03-22 | 3,468,900 | 40.00 | 40.55 | 39.50 | 40.55 | 00:00:00 | | 2010-03-23 | 2,926,600 | 40.58 | 40.62 | 39.75 | 39.90 | 00:00:00 | | 2010-03-24 | 4,064,100 | 39.80 | 40.82 | 39.60 | 40.30 | 00:00:00 | | 2010-03-25 | 3,380,300 | 40.49 | 40.65 | 39.39 | 39.45 | 00:00:00 | | 2010-03-26 | 6,678,300 | 39.73 | 39.75 | 38.82 | 39.25 | 00:00:00 | | 2010-03-29 | 3,794,800 | 39.50 | 39.87 | 38.74 | 39.45 | 00:00:00 | | 2010-03-30 | 1,859,700 | 39.81 | 40.00 | 39.28 | 39.30 | 00:00:00 | | 2010-03-31 | 3,988,700 | 39.28 | 39.70 | 39.03 | 39.70 | 00:00:00 | | 2010-04-01 | 2,520,900 | 39.85 | 40.23 | 39.85 | 40.15 | 00:00:00 | | 2010-04-05 | 2,364,600 | 40.26 | 40.58 | 40.08 | 40.40 | 00:00:00 | | 2010-04-06 | 2,312,700 | 40.23 | 40.84 | 40.21 | 40.59 | 00:00:00 | | 2010-04-07 | 2,390,100 | 40.49 | 40.67 | 39.95 | 40.39 | 00:00:00 | | 2010-04-08 | 3,386,600 | 40.09 | 40.35 | 39.89 | 40.18 | 00:00:00 | | 2010-04-09 | 3,367,900 | 40.27 | 40.55 | 39.70 | 39.70 | 00:00:00 | | 2010-04-12 | 3,538,300 | 39.70 | 39.90 | 38.45 | 38.54 | 00:00:00 | | 2010-04-13 | 4,582,000 | 38.63 | 38.80 | 37.96 | 38.37 | 00:00:00 | | 2010-04-14 | 4,189,900 | 38.50 | 38.65 | 38.25 | 38.65 | 00:00:00 | | 2010-04-15 | 3,368,500 | 38.79 | 38.79 | 37.77 | 37.97 | 00:00:00 | | 2010-04-16 | 4,145,500 | 37.74 | 37.79 | 36.90 | 37.07 | 00:00:00 | | 2010-04-19 | 3,831,400 | 36.84 | 37.75 | 36.68 | 37.70 | 00:00:00 | | 2010-04-20 | 5,251,500 | 38.04 | 38.75 | 37.96 | 38.55 | 00:00:00 | | 2010-04-22 | 3,732,500 | 38.20 | 38.39 | 37.60 | 38.10 | 00:00:00 | | 2010-04-23 | 2,318,700 | 37.85 | 38.55 | 37.73 | 38.28 | 00:00:00 | | 2010-04-26 | 2,487,700 | 38.44 | 38.45 | 37.51 | 37.51 | 00:00:00 | | 2010-04-27 | 4,857,900 | 37.30 | 37.31 | 36.15 | 36.33 | 00:00:00 | | 2010-04-28 | 4,701,500 | 36.69 | 37.12 | 35.89 | 36.40 | 00:00:00 | | 2010-04-29 | 3,416,600 | 36.95 | 37.16 | 36.61 | 37.09 | 00:00:00 | | 2010-04-30 | 3,632,100 | 36.79 | 37.26 | 36.40 | 36.95 | 00:00:00 | | 2010-05-03 | 5,394,300 | 36.53 | 36.93 | 35.40 | 35.40 | 00:00:00 | | 2010-05-04 | 7,593,800 | 35.09 | 35.20 | 33.74 | 34.21 | 00:00:00 | | 2010-05-05 | 6,324,900 | 34.00 | 34.82 | 33.64 | 34.10 | 00:00:00 | | 2010-05-06 | 9,176,900 | 34.10 | 34.99 | 32.61 | 34.01 | 00:00:00 | | 2010-05-07 | 6,410,500 | 34.20 | 34.56 | 33.00 | 33.66 | 00:00:00 | | 2010-05-10 | 4,431,000 | 35.10 | 35.30 | 34.07 | 34.24 | 00:00:00 | | 2010-05-11 | 3,077,600 | 34.00 | 34.26 | 33.52 | 33.52 | 00:00:00 | | 2010-05-12 | 4,080,300 | 33.99 | 34.10 | 33.63 | 33.86 | 00:00:00 | | 2010-05-13 | 4,162,200 | 34.10 | 34.33 | 33.10 | 33.90 | 00:00:00 | | 2010-05-14 | 4,990,700 | 33.55 | 34.03 | 33.01 | 34.03 | 00:00:00 | | 2010-05-17 | 5,279,300 | 34.00 | 34.25 | 33.19 | 33.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
