|
 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 | | 2010-05-17 | 5,279,300 | 34.00 | 34.25 | 33.19 | 33.63 | 00:00:00 | | 2010-05-18 | 3,054,700 | 33.91 | 34.00 | 32.84 | 32.91 | 00:00:00 | | 2010-05-19 | 5,131,200 | 32.87 | 33.20 | 32.19 | 32.19 | 00:00:00 | | 2010-05-20 | 6,906,400 | 31.69 | 31.99 | 31.15 | 31.50 | 00:00:00 | | 2010-05-21 | 6,685,200 | 31.15 | 31.99 | 30.86 | 31.44 | 00:00:00 | | 2010-05-24 | 2,820,900 | 31.33 | 31.59 | 30.90 | 30.90 | 00:00:00 | | 2010-05-25 | 5,618,600 | 30.00 | 30.59 | 29.52 | 30.39 | 00:00:00 | | 2010-05-26 | 4,794,300 | 30.85 | 31.63 | 30.70 | 31.05 | 00:00:00 | | 2010-05-27 | 4,615,800 | 31.70 | 32.29 | 31.70 | 32.04 | 00:00:00 | | 2010-05-31 | 3,833,400 | 32.26 | 34.08 | 32.26 | 34.08 | 00:00:00 | | 2010-06-01 | 7,953,600 | 33.25 | 33.93 | 32.75 | 32.98 | 00:00:00 | | 2010-06-02 | 2,973,500 | 32.79 | 33.69 | 32.75 | 33.32 | 00:00:00 | | 2010-06-04 | 5,114,800 | 33.14 | 34.41 | 32.90 | 33.80 | 00:00:00 | | 2010-06-07 | 4,342,800 | 34.00 | 34.60 | 33.80 | 33.99 | 00:00:00 | | 2010-06-08 | 3,604,200 | 34.18 | 34.60 | 33.97 | 34.40 | 00:00:00 | | 2010-06-09 | 4,575,500 | 34.67 | 35.48 | 34.50 | 34.55 | 00:00:00 | | 2010-06-10 | 4,685,500 | 35.14 | 35.45 | 34.65 | 34.94 | 00:00:00 | | 2010-06-11 | 3,231,300 | 34.55 | 34.86 | 34.29 | 34.55 | 00:00:00 | | 2010-06-14 | 3,285,000 | 35.00 | 35.00 | 33.67 | 33.67 | 00:00:00 | | 2010-06-15 | 2,578,400 | 33.81 | 33.99 | 33.38 | 33.88 | 00:00:00 | | 2010-06-16 | 5,353,400 | 33.65 | 34.70 | 33.51 | 34.58 | 00:00:00 | | 2010-06-17 | 5,068,500 | 34.45 | 34.77 | 34.04 | 34.49 | 00:00:00 | | 2010-06-18 | 3,503,800 | 34.50 | 34.50 | 33.91 | 34.25 | 00:00:00 | | 2010-06-21 | 5,697,900 | 34.45 | 34.90 | 34.05 | 34.17 | 00:00:00 | | 2010-06-22 | 5,751,400 | 34.24 | 34.36 | 33.24 | 33.24 | 00:00:00 | | 2010-06-23 | 7,418,300 | 33.46 | 33.68 | 32.45 | 32.62 | 00:00:00 | | 2010-06-24 | 5,488,700 | 32.49 | 32.49 | 31.60 | 31.62 | 00:00:00 | | 2010-06-25 | 3,330,000 | 31.52 | 32.35 | 31.42 | 32.02 | 00:00:00 | | 2010-06-28 | 1,910,200 | 32.11 | 32.31 | 31.36 | 31.36 | 00:00:00 | | 2010-06-29 | 4,790,400 | 30.86 | 31.22 | 30.73 | 31.04 | 00:00:00 | | 2010-06-30 | 3,217,200 | 31.01 | 31.81 | 30.92 | 31.00 | 00:00:00 | | 2010-07-01 | 4,702,200 | 31.01 | 31.33 | 30.02 | 30.19 | 00:00:00 | | 2010-07-02 | 2,921,700 | 30.50 | 30.58 | 30.13 | 30.30 | 00:00:00 | | 2010-07-05 | 834,900 | 30.50 | 30.61 | 30.00 | 30.00 | 00:00:00 | | 2010-07-06 | 3,479,000 | 30.65 | 31.06 | 30.44 | 30.99 | 00:00:00 | | 2010-07-07 | 4,040,400 | 30.97 | 31.60 | 30.55 | 31.45 | 00:00:00 | | 2010-07-08 | 2,982,700 | 31.61 | 31.80 | 31.28 | 31.80 | 00:00:00 | | 2010-07-12 | 1,836,300 | 31.82 | 31.97 | 31.31 | 31.47 | 00:00:00 | | 2010-07-13 | 2,925,900 | 31.61 | 31.70 | 31.06 | 31.19 | 00:00:00 | | 2010-07-14 | 1,873,200 | 31.01 | 31.44 | 30.86 | 31.29 | 00:00:00 | | 2010-07-15 | 2,363,000 | 31.30 | 31.30 | 30.79 | 31.02 | 00:00:00 | | 2010-07-16 | 1,839,300 | 31.00 | 31.00 | 30.58 | 30.58 | 00:00:00 | | 2010-07-19 | 1,564,800 | 30.66 | 30.91 | 30.48 | 30.80 | 00:00:00 | | 2010-07-20 | 3,265,300 | 30.68 | 31.95 | 30.47 | 31.90 | 00:00:00 | | 2010-07-21 | 2,513,400 | 32.15 | 32.21 | 31.33 | 31.54 | 00:00:00 | | 2010-07-22 | 2,718,500 | 31.95 | 32.26 | 31.75 | 31.87 | 00:00:00 | | 2010-07-23 | 1,869,100 | 31.90 | 31.98 | 31.51 | 31.78 | 00:00:00 | | 2010-07-26 | 1,153,400 | 31.79 | 32.05 | 31.66 | 31.93 | 00:00:00 | | 2010-07-27 | 1,892,400 | 32.07 | 32.18 | 31.67 | 31.80 | 00:00:00 | | 2010-07-28 | 3,124,200 | 31.71 | 31.94 | 31.40 | 31.50 | 00:00:00 | | 2010-07-29 | 2,404,400 | 31.64 | 31.72 | 31.28 | 31.28 | 00:00:00 | | 2010-07-30 | 4,393,900 | 31.27 | 32.04 | 31.05 | 32.04 | 00:00:00 | | 2010-08-02 | 2,935,500 | 32.19 | 32.91 | 31.98 | 32.68 | 00:00:00 | | 2010-08-03 | 3,145,500 | 32.51 | 33.80 | 32.51 | 33.50 | 00:00:00 | | 2010-08-04 | 5,643,400 | 33.74 | 34.03 | 33.42 | 33.90 | 00:00:00 | | 2010-08-05 | 3,333,600 | 33.78 | 33.93 | 33.54 | 33.80 | 00:00:00 | | 2010-08-06 | 2,731,100 | 33.75 | 33.90 | 33.28 | 33.52 | 00:00:00 | | 2010-08-09 | 2,006,500 | 33.75 | 33.84 | 33.15 | 33.15 | 00:00:00 | | 2010-08-10 | 3,616,300 | 32.88 | 33.09 | 32.49 | 32.90 | 00:00:00 | | 2010-08-11 | 4,378,300 | 32.50 | 32.50 | 31.63 | 31.65 | 00:00:00 | | 2010-08-12 | 2,966,200 | 31.33 | 32.08 | 31.29 | 31.70 | 00:00:00 | | 2010-08-13 | 2,507,700 | 31.69 | 31.92 | 31.54 | 31.76 | 00:00:00 | | 2010-08-16 | 3,077,900 | 31.55 | 31.83 | 31.48 | 31.69 | 00:00:00 | | 2010-08-17 | 4,634,500 | 31.88 | 32.61 | 31.80 | 32.31 | 00:00:00 | | 2010-08-18 | 5,023,400 | 32.20 | 32.30 | 31.35 | 31.51 | 00:00:00 | | 2010-08-19 | 5,842,800 | 30.70 | 31.00 | 30.27 | 30.36 | 00:00:00 | | 2010-08-20 | 5,419,800 | 30.27 | 30.55 | 29.91 | 30.30 | 00:00:00 | | 2010-08-23 | 3,175,300 | 30.54 | 30.54 | 30.10 | 30.18 | 00:00:00 | | 2010-08-24 | 2,879,100 | 30.40 | 30.35 | 29.50 | 29.56 | 00:00:00 | | 2010-08-25 | 3,958,300 | 29.50 | 29.78 | 28.85 | 29.74 | 00:00:00 | | 2010-08-26 | 3,962,500 | 30.20 | 30.25 | 29.10 | 29.10 | 00:00:00 | | 2010-08-27 | 3,373,100 | 29.48 | 29.95 | 29.00 | 29.95 | 00:00:00 | | 2010-08-30 | 2,586,000 | 29.55 | 29.75 | 28.96 | 29.15 | 00:00:00 | | 2010-08-31 | 4,498,500 | 29.00 | 29.59 | 28.93 | 29.59 | 00:00:00 | | 2010-09-01 | 4,855,000 | 29.80 | 31.25 | 29.66 | 31.25 | 00:00:00 | | 2010-09-02 | 6,510,200 | 30.76 | 32.20 | 30.64 | 31.24 | 00:00:00 | | 2010-09-03 | 10,232,300 | 32.06 | 32.81 | 31.81 | 32.71 | 00:00:00 | | 2010-09-06 | 2,769,100 | 32.99 | 33.34 | 32.62 | 33.34 | 00:00:00 | | 2010-09-08 | 5,255,200 | 32.34 | 32.55 | 31.68 | 31.86 | 00:00:00 | | 2010-09-09 | 6,099,700 | 32.03 | 32.03 | 30.83 | 31.02 | 00:00:00 | | 2010-09-10 | 6,961,400 | 31.28 | 31.56 | 30.94 | 31.02 | 00:00:00 | | 2010-09-13 | 6,474,900 | 31.47 | 31.89 | 31.15 | 31.66 | 00:00:00 | | 2010-09-14 | 5,803,900 | 31.55 | 31.71 | 30.14 | 30.14 | 00:00:00 | | 2010-09-15 | 10,305,200 | 29.11 | 30.05 | 29.05 | 29.98 | 00:00:00 | | 2010-09-16 | 4,714,200 | 29.51 | 30.09 | 29.51 | 29.97 | 00:00:00 | | 2010-09-17 | 4,112,300 | 29.70 | 30.19 | 29.70 | 30.19 | 00:00:00 | | 2010-09-20 | 5,059,600 | 30.13 | 30.99 | 29.77 | 30.80 | 00:00:00 | | 2010-09-21 | 4,513,100 | 30.74 | 30.92 | 29.80 | 29.80 | 00:00:00 | | 2010-09-22 | 8,011,700 | 29.10 | 29.86 | 29.10 | 29.68 | 00:00:00 | | 2010-09-23 | 13,943,100 | 29.60 | 31.20 | 29.55 | 30.25 | 00:00:00 | | 2010-09-24 | 14,878,000 | 30.30 | 30.40 | 29.48 | 29.65 | 00:00:00 | | 2010-09-27 | 20,599,700 | 30.04 | 30.45 | 29.42 | 30.25 | 00:00:00 | | 2010-09-28 | 10,423,800 | 30.45 | 30.48 | 30.08 | 30.08 | 00:00:00 | | 2010-09-29 | 38,416,500 | 30.08 | 30.95 | 30.08 | 30.95 | 00:00:00 | | 2010-09-30 | 15,382,100 | 30.53 | 31.28 | 30.27 | 30.40 | 00:00:00 | | 2010-10-01 | 6,682,700 | 30.61 | 30.86 | 30.35 | 30.60 | 00:00:00 | | 2010-10-04 | 7,247,800 | 30.51 | 30.90 | 30.50 | 30.56 | 00:00:00 | | 2010-10-05 | 12,636,100 | 30.27 | 30.87 | 29.74 | 30.39 | 00:00:00 | | 2010-10-06 | 12,726,500 | 30.27 | 30.29 | 28.88 | 29.18 | 00:00:00 | | 2010-10-07 | 14,370,800 | 29.33 | 29.33 | 27.58 | 28.31 | 00:00:00 | | 2010-10-08 | 9,179,500 | 27.95 | 29.00 | 27.91 | 29.00 | 00:00:00 | | 2010-10-11 | 4,039,600 | 29.00 | 29.15 | 28.62 | 28.74 | 00:00:00 | | 2010-10-13 | 7,644,700 | 28.97 | 28.97 | 28.45 | 28.60 | 00:00:00 | | 2010-10-14 | 14,472,000 | 28.60 | 29.15 | 28.27 | 29.10 | 00:00:00 | | 2010-10-15 | 13,463,800 | 29.19 | 29.29 | 28.50 | 28.64 | 00:00:00 | | 2010-10-18 | 10,379,100 | 28.51 | 28.77 | 28.28 | 28.70 | 00:00:00 | | 2010-10-19 | 7,841,600 | 28.25 | 28.43 | 26.98 | 27.65 | 00:00:00 | | 2010-10-20 | 5,736,100 | 27.76 | 27.87 | 27.50 | 27.50 | 00:00:00 | | 2010-10-21 | 10,263,700 | 27.45 | 27.62 | 26.57 | 26.68 | 00:00:00 | | 2010-10-22 | 8,463,100 | 27.00 | 27.23 | 26.35 | 26.75 | 00:00:00 | | 2010-10-25 | 4,592,400 | 26.90 | 27.35 | 26.82 | 27.21 | 00:00:00 | | 2010-10-26 | 8,582,100 | 27.14 | 28.69 | 26.97 | 28.45 | 00:00:00 | | 2010-10-27 | 7,851,900 | 28.29 | 29.51 | 27.87 | 28.79 | 00:00:00 | | 2010-10-28 | 7,434,100 | 29.14 | 29.35 | 28.47 | 28.80 | 00:00:00 | | 2010-10-29 | 7,041,700 | 29.04 | 29.10 | 28.45 | 28.55 | 00:00:00 | | 2010-11-01 | 4,130,200 | 28.80 | 29.30 | 28.59 | 29.10 | 00:00:00 | | 2010-11-03 | 8,098,200 | 29.29 | 29.49 | 29.01 | 29.30 | 00:00:00 | | 2010-11-04 | 6,731,400 | 29.70 | 30.24 | 29.50 | 30.20 | 00:00:00 | | 2010-11-05 | 3,378,900 | 30.01 | 30.33 | 29.90 | 29.95 | 00:00:00 | | 2010-11-08 | 3,321,100 | 29.76 | 30.32 | 29.76 | 30.29 | 00:00:00 | | 2010-11-09 | 4,554,600 | 30.41 | 30.56 | 29.90 | 29.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
