TR4DER - PETROBRAS -ON [PETR3.SA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-11-09	4,554,600	30.41	30.56	29.90	29.90	00:00:00
2010-11-10	5,275,600	29.80	30.04	29.61	29.94	00:00:00
2010-11-11	4,110,800	29.82	29.88	29.40	29.50	00:00:00
2010-11-12	4,105,200	29.10	29.29	28.49	28.52	00:00:00
2010-11-16	5,829,500	28.50	28.54	27.70	27.96	00:00:00
2010-11-17	2,837,300	28.00	28.31	27.87	28.09	00:00:00
2010-11-18	3,708,900	28.59	28.71	28.25	28.53	00:00:00
2010-11-19	2,926,300	28.44	28.45	27.97	28.45	00:00:00
2010-11-22	3,545,800	28.35	28.45	27.57	27.60	00:00:00
2010-11-23	6,057,700	27.30	27.49	27.06	27.33	00:00:00
2010-11-24	4,800,300	27.51	28.02	27.37	27.88	00:00:00
2010-11-25	1,524,200	27.91	28.00	27.50	27.50	00:00:00
2010-11-26	3,504,500	27.16	27.46	27.05	27.23	00:00:00
2010-11-29	5,664,600	27.11	27.51	27.11	27.50	00:00:00
2010-11-30	7,449,000	27.44	27.78	27.17	27.37	00:00:00
2010-12-01	4,198,200	27.76	28.16	27.64	28.16	00:00:00
2010-12-02	3,639,900	28.35	28.57	28.13	28.21	00:00:00
2010-12-03	3,195,000	28.21	28.58	28.05	28.58	00:00:00
2010-12-06	2,454,800	28.58	28.91	28.52	28.72	00:00:00
2010-12-07	7,080,200	29.08	29.19	28.01	28.01	00:00:00
2010-12-08	4,792,100	28.01	28.24	27.48	27.69	00:00:00
2010-12-09	6,043,600	27.75	28.20	27.75	28.09	00:00:00
2010-12-10	3,949,700	28.20	28.40	28.07	28.33	00:00:00
2010-12-13	2,456,400	28.50	28.78	28.33	28.69	00:00:00
2010-12-14	4,151,000	28.48	28.67	28.32	28.49	00:00:00
2010-12-15	4,801,100	28.22	28.30	27.96	27.96	00:00:00
2010-12-16	2,652,900	28.10	28.24	27.86	27.97	00:00:00
2010-12-17	3,026,300	27.89	28.62	27.78	28.62	00:00:00
2010-12-20	6,986,800	28.69	28.83	28.33	28.33	00:00:00
2010-12-21	2,961,600	28.61	28.72	28.40	28.45	00:00:00
2010-12-22	3,146,900	28.20	28.49	28.10	28.49	00:00:00
2010-12-23	2,006,300	28.21	28.59	28.21	28.54	00:00:00
2010-12-27	2,356,400	28.39	28.91	28.22	28.74	00:00:00
2010-12-28	4,797,900	29.02	29.66	29.00	29.61	00:00:00
2010-12-29	4,021,200	29.65	30.27	29.65	30.10	00:00:00
2010-12-30	8,581,300	30.39	30.72	30.22	30.55	00:00:00
2011-01-03	5,064,700	30.72	30.87	30.12	30.30	00:00:00
2011-01-04	10,066,400	30.30	30.40	29.54	30.06	00:00:00
2011-01-05	5,502,100	29.80	30.67	29.71	30.63	00:00:00
2011-01-06	6,889,400	30.55	30.85	30.31	30.45	00:00:00
2011-01-07	5,344,500	30.39	30.51	29.91	30.00	00:00:00
2011-01-10	5,282,900	29.94	30.37	29.75	30.21	00:00:00
2011-01-11	6,854,100	30.35	30.75	30.25	30.50	00:00:00
2011-01-12	8,136,700	30.57	31.58	30.57	31.47	00:00:00
2011-01-13	1,312,500	31.54	31.76	31.31	31.43	00:00:00
2011-01-14	3,167,100	30.53	31.00	30.20	30.77	00:00:00
2011-01-17	4,360,500	30.81	30.83	30.47	30.47	00:00:00
2011-01-18	6,112,800	30.77	30.95	30.51	30.95	00:00:00
2011-01-19	4,455,900	31.00	31.05	30.14	30.14	00:00:00
2011-01-20	5,361,900	30.11	30.44	29.67	30.10	00:00:00
2011-01-21	4,923,700	30.20	30.40	29.81	29.87	00:00:00
2011-01-24	4,394,900	30.10	30.18	29.53	30.01	00:00:00
2011-01-26	5,191,100	29.99	30.34	29.43	29.50	00:00:00
2011-01-27	4,813,400	29.60	29.94	29.39	29.61	00:00:00
2011-01-28	4,915,300	29.61	29.82	28.96	29.35	00:00:00
2011-01-31	7,851,600	29.55	30.09	29.31	30.05	00:00:00
2011-02-01	7,136,600	30.20	30.75	30.07	30.69	00:00:00
2011-02-02	10,226,100	30.71	31.39	30.53	31.00	00:00:00
2011-02-03	8,695,200	30.97	31.61	30.95	31.52	00:00:00
2011-02-04	5,859,200	31.35	31.65	30.98	31.00	00:00:00
2011-02-07	4,156,400	31.20	31.33	30.51	30.51	00:00:00
2011-02-08	7,507,900	30.41	30.80	30.02	30.02	00:00:00
2011-02-09	4,280,700	30.05	30.15	29.12	29.12	00:00:00
2011-02-10	4,516,200	29.09	29.96	29.09	29.42	00:00:00
2011-02-11	3,686,600	29.60	29.97	29.37	29.57	00:00:00
2011-02-14	3,692,600	29.60	30.37	29.47	30.17	00:00:00
2011-02-15	7,426,800	29.96	31.13	29.80	30.63	00:00:00
2011-02-16	4,515,700	31.09	31.20	30.65	30.91	00:00:00
2011-02-17	2,372,500	31.00	31.10	30.56	30.65	00:00:00
2011-02-18	3,217,100	30.57	31.09	30.57	30.94	00:00:00
2011-02-21	1,812,900	30.95	31.24	30.81	30.95	00:00:00
2011-02-22	11,655,100	31.08	31.94	31.05	31.54	00:00:00
2011-02-23	16,428,800	31.75	33.29	31.61	33.01	00:00:00
2011-02-24	11,331,000	33.66	33.92	32.32	32.41	00:00:00
2011-02-25	7,541,700	32.50	32.90	32.00	32.86	00:00:00
2011-02-28	8,036,800	32.59	32.78	31.99	32.60	00:00:00
2011-03-01	5,225,000	32.52	32.90	32.02	32.15	00:00:00
2011-03-02	7,569,000	32.40	33.30	32.05	33.20	00:00:00
2011-03-03	4,305,900	33.19	33.35	32.73	33.16	00:00:00
2011-03-04	7,467,400	33.14	33.70	33.00	33.65	00:00:00
2011-03-09	3,543,900	33.20	33.49	32.75	32.81	00:00:00
2011-03-10	8,281,500	32.73	32.73	31.82	32.10	00:00:00
2011-03-11	6,340,300	31.99	32.67	31.54	32.22	00:00:00
2011-03-14	2,867,400	32.09	32.54	31.75	32.45	00:00:00
2011-03-15	6,059,900	31.65	32.34	31.44	32.13	00:00:00
2011-03-16	7,826,800	32.13	32.64	31.52	31.80	00:00:00
2011-03-17	4,268,800	32.21	32.40	31.93	32.22	00:00:00
2011-03-18	6,506,900	32.42	32.44	31.90	31.97	00:00:00
2011-03-21	4,544,600	32.45	32.60	32.02	32.25	00:00:00
2011-03-22	6,870,900	32.11	32.94	32.10	32.60	00:00:00
2011-03-23	4,348,200	32.40	33.06	32.40	32.99	00:00:00
2011-03-24	3,194,400	33.00	33.23	32.61	32.75	00:00:00
2011-03-25	3,057,500	32.77	33.14	32.61	33.00	00:00:00
2011-03-28	2,385,400	32.90	33.18	32.50	32.50	00:00:00
2011-03-29	3,308,900	32.69	32.86	32.40	32.42	00:00:00
2011-03-30	3,884,700	32.62	32.80	32.34	32.42	00:00:00
2011-03-31	4,192,000	32.49	32.75	32.41	32.62	00:00:00
2011-04-01	4,066,100	32.68	33.09	32.62	33.09	00:00:00
2011-04-04	3,100,500	33.20	33.20	32.65	32.80	00:00:00
2011-04-05	5,157,300	32.75	32.75	32.20	32.33	00:00:00
2011-04-06	3,149,900	32.40	32.41	31.99	32.08	00:00:00
2011-04-07	4,716,000	31.99	32.08	31.41	31.65	00:00:00
2011-04-08	3,964,900	31.91	32.00	31.31	31.47	00:00:00
2011-04-11	3,840,500	31.66	31.90	30.84	31.02	00:00:00
2011-04-12	7,304,600	30.68	30.89	29.80	29.92	00:00:00
2011-04-13	6,744,500	30.12	30.14	29.14	29.30	00:00:00
2011-04-14	5,774,000	29.20	29.52	28.82	28.82	00:00:00
2011-04-15	7,765,700	29.02	29.71	28.96	29.64	00:00:00
2011-04-18	5,723,200	29.14	29.42	28.46	28.46	00:00:00
2011-04-19	4,808,700	28.82	29.19	28.62	28.77	00:00:00
2011-04-20	5,021,100	29.37	29.48	28.90	29.48	00:00:00
2011-04-25	2,128,900	29.45	29.61	29.19	29.35	00:00:00
2011-04-26	3,892,300	29.36	29.58	29.05	29.36	00:00:00
2011-04-27	4,594,500	29.28	29.40	28.68	28.93	00:00:00
2011-04-28	8,739,600	28.65	28.82	28.39	28.75	00:00:00
2011-04-29	3,671,900	28.66	28.89	28.41	28.89	00:00:00
2011-05-02	3,811,700	28.90	29.02	28.66	28.69	00:00:00
2011-05-03	6,734,400	28.71	28.90	28.46	28.46	00:00:00
2011-05-04	4,575,400	28.72	28.79	28.20	28.31	00:00:00
2011-05-05	6,821,600	28.04	28.35	27.22	27.54	00:00:00
2011-05-06	4,295,100	27.95	28.00	27.22	27.22	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >>