|
 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 | | 2011-05-06 | 4,295,100 | 27.95 | 28.00 | 27.22 | 27.22 | 00:00:00 | | 2011-05-09 | 4,366,500 | 27.40 | 27.93 | 27.31 | 27.70 | 00:00:00 | | 2011-05-10 | 3,923,800 | 27.89 | 28.00 | 27.57 | 27.73 | 00:00:00 | | 2011-05-11 | 6,211,400 | 27.59 | 27.79 | 27.21 | 27.21 | 00:00:00 | | 2011-05-12 | 5,492,700 | 26.50 | 26.99 | 26.43 | 26.76 | 00:00:00 | | 2011-05-13 | 5,552,500 | 26.79 | 26.90 | 26.40 | 26.40 | 00:00:00 | | 2011-05-16 | 6,531,100 | 26.39 | 27.50 | 26.25 | 27.02 | 00:00:00 | | 2011-05-17 | 5,110,300 | 27.00 | 27.56 | 26.78 | 27.45 | 00:00:00 | | 2011-05-18 | 5,396,800 | 27.50 | 27.79 | 27.05 | 27.05 | 00:00:00 | | 2011-05-19 | 4,711,300 | 27.31 | 27.31 | 26.55 | 26.56 | 00:00:00 | | 2011-05-20 | 2,514,100 | 26.65 | 27.13 | 26.43 | 27.00 | 00:00:00 | | 2011-05-23 | 3,736,900 | 26.51 | 26.79 | 26.30 | 26.70 | 00:00:00 | | 2011-05-24 | 3,437,900 | 26.99 | 27.22 | 26.72 | 26.81 | 00:00:00 | | 2011-05-25 | 2,771,800 | 26.80 | 27.25 | 26.65 | 26.91 | 00:00:00 | | 2011-05-26 | 3,681,500 | 26.97 | 27.21 | 26.78 | 27.19 | 00:00:00 | | 2011-05-27 | 2,591,500 | 27.35 | 27.50 | 27.09 | 27.29 | 00:00:00 | | 2011-05-30 | 637,500 | 27.50 | 27.50 | 26.98 | 26.98 | 00:00:00 | | 2011-05-31 | 5,981,700 | 27.29 | 27.37 | 26.68 | 26.83 | 00:00:00 | | 2011-06-01 | 7,250,100 | 26.83 | 26.95 | 26.52 | 26.80 | 00:00:00 | | 2011-06-02 | 7,028,400 | 26.82 | 26.82 | 26.35 | 26.58 | 00:00:00 | | 2011-06-03 | 5,049,300 | 26.40 | 26.87 | 26.33 | 26.33 | 00:00:00 | | 2011-06-06 | 5,354,900 | 26.50 | 26.56 | 25.65 | 25.77 | 00:00:00 | | 2011-06-07 | 5,798,400 | 25.88 | 25.93 | 25.43 | 25.52 | 00:00:00 | | 2011-06-08 | 5,895,500 | 25.43 | 26.00 | 25.39 | 25.80 | 00:00:00 | | 2011-06-09 | 3,898,400 | 25.81 | 26.52 | 25.72 | 26.26 | 00:00:00 | | 2011-06-10 | 5,387,700 | 26.26 | 26.44 | 26.02 | 26.20 | 00:00:00 | | 2011-06-13 | 3,034,500 | 26.22 | 26.35 | 25.73 | 25.73 | 00:00:00 | | 2011-06-14 | 6,323,700 | 25.88 | 26.25 | 25.88 | 26.15 | 00:00:00 | | 2011-06-15 | 5,537,900 | 25.77 | 26.15 | 25.72 | 25.81 | 00:00:00 | | 2011-06-16 | 4,263,000 | 25.80 | 26.34 | 25.62 | 25.87 | 00:00:00 | | 2011-06-17 | 5,109,000 | 26.19 | 26.19 | 25.63 | 25.67 | 00:00:00 | | 2011-06-20 | 6,513,200 | 25.60 | 25.95 | 25.38 | 25.50 | 00:00:00 | | 2011-06-21 | 3,723,500 | 25.60 | 25.78 | 25.45 | 25.75 | 00:00:00 | | 2011-06-22 | 5,333,300 | 25.66 | 26.21 | 25.65 | 25.71 | 00:00:00 | | 2011-06-24 | 5,102,500 | 25.52 | 25.70 | 25.18 | 25.20 | 00:00:00 | | 2011-06-27 | 4,028,000 | 25.23 | 25.60 | 25.11 | 25.43 | 00:00:00 | | 2011-06-28 | 4,240,800 | 25.48 | 25.85 | 25.45 | 25.85 | 00:00:00 | | 2011-06-29 | 2,724,800 | 25.95 | 26.00 | 25.58 | 25.75 | 00:00:00 | | 2011-06-30 | 4,743,000 | 26.09 | 26.25 | 25.91 | 26.25 | 00:00:00 | | 2011-07-01 | 5,451,100 | 26.15 | 26.37 | 25.94 | 26.30 | 00:00:00 | | 2011-07-04 | 1,136,600 | 26.36 | 26.36 | 26.16 | 26.25 | 00:00:00 | | 2011-07-05 | 2,730,000 | 26.21 | 26.45 | 25.96 | 26.01 | 00:00:00 | | 2011-07-06 | 4,382,300 | 25.90 | 26.13 | 25.65 | 25.96 | 00:00:00 | | 2011-07-07 | 3,012,300 | 26.20 | 26.29 | 26.02 | 26.07 | 00:00:00 | | 2011-07-08 | 3,559,400 | 25.91 | 26.27 | 25.83 | 25.93 | 00:00:00 | | 2011-07-11 | 3,051,200 | 25.69 | 25.80 | 25.43 | 25.50 | 00:00:00 | | 2011-07-12 | 2,805,000 | 25.45 | 25.74 | 25.30 | 25.50 | 00:00:00 | | 2011-07-13 | 4,788,200 | 25.68 | 25.89 | 25.50 | 25.80 | 00:00:00 | | 2011-07-14 | 4,577,000 | 25.68 | 25.85 | 25.17 | 25.30 | 00:00:00 | | 2011-07-15 | 7,440,500 | 25.32 | 25.52 | 25.21 | 25.38 | 00:00:00 | | 2011-07-18 | 3,488,600 | 25.21 | 25.44 | 25.12 | 25.20 | 00:00:00 | | 2011-07-19 | 4,272,600 | 25.33 | 25.45 | 24.92 | 25.01 | 00:00:00 | | 2011-07-20 | 3,185,700 | 25.11 | 25.24 | 24.80 | 24.81 | 00:00:00 | | 2011-07-21 | 4,692,500 | 24.96 | 25.59 | 24.85 | 25.45 | 00:00:00 | | 2011-07-22 | 3,842,700 | 25.51 | 25.77 | 25.38 | 25.50 | 00:00:00 | | 2011-07-25 | 6,666,400 | 25.48 | 26.25 | 25.47 | 26.06 | 00:00:00 | | 2011-07-26 | 6,568,900 | 26.11 | 26.55 | 26.11 | 26.38 | 00:00:00 | | 2011-07-27 | 5,725,000 | 26.28 | 26.57 | 26.10 | 26.35 | 00:00:00 | | 2011-07-28 | 4,804,800 | 26.52 | 26.52 | 26.06 | 26.06 | 00:00:00 | | 2011-07-29 | 4,097,400 | 25.81 | 26.20 | 25.75 | 26.05 | 00:00:00 | | 2011-08-01 | 4,909,600 | 26.31 | 26.45 | 26.02 | 26.15 | 00:00:00 | | 2011-08-02 | 3,994,300 | 26.05 | 26.32 | 25.60 | 25.60 | 00:00:00 | | 2011-08-03 | 6,439,900 | 25.51 | 25.87 | 24.70 | 24.70 | 00:00:00 | | 2011-08-04 | 14,565,100 | 24.30 | 24.68 | 22.97 | 22.97 | 00:00:00 | | 2011-08-05 | 13,560,500 | 23.20 | 23.41 | 22.08 | 22.53 | 00:00:00 | | 2011-08-08 | 11,239,200 | 21.61 | 21.84 | 20.00 | 20.75 | 00:00:00 | | 2011-08-09 | 11,746,400 | 20.87 | 21.90 | 20.74 | 21.33 | 00:00:00 | | 2011-08-10 | 10,226,000 | 21.02 | 22.11 | 20.92 | 21.90 | 00:00:00 | | 2011-08-11 | 9,827,800 | 22.14 | 22.75 | 21.51 | 22.60 | 00:00:00 | | 2011-08-12 | 6,823,600 | 22.88 | 22.88 | 22.31 | 22.45 | 00:00:00 | | 2011-08-15 | 4,869,600 | 22.78 | 23.30 | 22.64 | 23.30 | 00:00:00 | | 2011-08-16 | 7,235,700 | 22.90 | 23.07 | 22.65 | 23.02 | 00:00:00 | | 2011-08-17 | 6,744,300 | 23.03 | 23.15 | 22.67 | 23.10 | 00:00:00 | | 2011-08-18 | 10,553,300 | 22.57 | 22.75 | 21.76 | 22.20 | 00:00:00 | | 2011-08-19 | 9,389,200 | 21.85 | 22.34 | 21.65 | 21.84 | 00:00:00 | | 2011-08-22 | 6,110,600 | 22.03 | 22.23 | 21.41 | 21.48 | 00:00:00 | | 2011-08-23 | 6,415,400 | 21.69 | 22.17 | 21.37 | 22.10 | 00:00:00 | | 2011-08-24 | 8,340,900 | 22.00 | 22.40 | 21.81 | 22.20 | 00:00:00 | | 2011-08-25 | 4,954,900 | 22.17 | 22.30 | 21.65 | 21.80 | 00:00:00 | | 2011-08-26 | 4,732,700 | 21.65 | 22.00 | 21.42 | 21.81 | 00:00:00 | | 2011-08-29 | 4,214,400 | 22.05 | 22.70 | 22.05 | 22.60 | 00:00:00 | | 2011-08-30 | 6,210,800 | 22.44 | 22.79 | 22.31 | 22.60 | 00:00:00 | | 2011-08-31 | 6,961,200 | 22.84 | 22.97 | 22.46 | 22.95 | 00:00:00 | | 2011-09-01 | 7,055,900 | 23.18 | 23.49 | 22.95 | 23.17 | 00:00:00 | | 2011-09-02 | 8,643,400 | 22.94 | 23.09 | 21.93 | 22.47 | 00:00:00 | | 2011-09-05 | 2,205,700 | 22.02 | 22.13 | 21.81 | 21.95 | 00:00:00 | | 2011-09-06 | 6,675,700 | 21.64 | 22.62 | 21.57 | 22.51 | 00:00:00 | | 2011-09-08 | 4,222,300 | 22.90 | 23.00 | 22.58 | 22.80 | 00:00:00 | | 2011-09-09 | 3,470,300 | 22.56 | 22.75 | 22.00 | 22.03 | 00:00:00 | | 2011-09-12 | 4,111,300 | 21.86 | 22.31 | 21.60 | 22.26 | 00:00:00 | | 2011-09-13 | 3,764,800 | 22.39 | 22.50 | 22.08 | 22.30 | 00:00:00 | | 2011-09-14 | 4,076,000 | 22.39 | 22.92 | 22.16 | 22.60 | 00:00:00 | | 2011-09-15 | 3,939,300 | 22.61 | 22.92 | 22.55 | 22.63 | 00:00:00 | | 2011-09-16 | 3,108,900 | 22.61 | 22.79 | 22.47 | 22.61 | 00:00:00 | | 2011-09-19 | 3,683,700 | 22.15 | 22.93 | 22.15 | 22.91 | 00:00:00 | | 2011-09-20 | 3,419,100 | 22.85 | 23.26 | 22.65 | 22.65 | 00:00:00 | | 2011-09-21 | 5,438,200 | 22.83 | 23.27 | 22.68 | 22.68 | 00:00:00 | | 2011-09-22 | 6,721,000 | 22.01 | 22.27 | 21.19 | 21.58 | 00:00:00 | | 2011-09-23 | 5,244,000 | 21.32 | 21.69 | 20.99 | 21.00 | 00:00:00 | | 2011-09-26 | 3,886,300 | 21.20 | 21.73 | 20.81 | 21.72 | 00:00:00 | | 2011-09-27 | 2,887,000 | 22.00 | 22.13 | 21.45 | 21.47 | 00:00:00 | | 2011-09-28 | 4,599,400 | 21.69 | 21.70 | 21.21 | 21.21 | 00:00:00 | | 2011-09-29 | 5,027,500 | 21.45 | 21.55 | 21.11 | 21.11 | 00:00:00 | | 2011-09-30 | 6,697,400 | 21.00 | 21.22 | 20.70 | 20.90 | 00:00:00 | | 2011-10-03 | 5,822,200 | 20.76 | 20.85 | 20.06 | 20.06 | 00:00:00 | | 2011-10-04 | 6,578,300 | 19.69 | 20.14 | 19.44 | 20.14 | 00:00:00 | | 2011-10-05 | 6,891,200 | 20.13 | 20.25 | 19.55 | 19.80 | 00:00:00 | | 2011-10-06 | 8,615,300 | 20.10 | 20.90 | 19.93 | 20.59 | 00:00:00 | | 2011-10-07 | 5,845,500 | 20.84 | 20.84 | 19.76 | 19.90 | 00:00:00 | | 2011-10-10 | 4,929,800 | 20.15 | 20.66 | 19.98 | 20.66 | 00:00:00 | | 2011-10-11 | 5,627,100 | 20.59 | 20.90 | 20.26 | 20.80 | 00:00:00 | | 2011-10-13 | 6,258,200 | 21.26 | 21.32 | 20.60 | 21.04 | 00:00:00 | | 2011-10-14 | 2,658,400 | 21.15 | 21.41 | 20.97 | 21.41 | 00:00:00 | | 2011-10-17 | 5,764,200 | 21.13 | 21.43 | 20.52 | 20.95 | 00:00:00 | | 2011-10-18 | 4,809,300 | 20.82 | 21.21 | 20.59 | 21.12 | 00:00:00 | | 2011-10-19 | 4,581,800 | 21.18 | 21.20 | 20.75 | 20.95 | 00:00:00 | | 2011-10-20 | 6,557,600 | 20.95 | 20.95 | 20.14 | 20.46 | 00:00:00 | | 2011-10-21 | 4,520,300 | 20.53 | 21.12 | 20.52 | 21.00 | 00:00:00 | | 2011-10-24 | 5,325,000 | 21.06 | 21.60 | 20.98 | 21.50 | 00:00:00 | | 2011-10-25 | 5,638,000 | 21.36 | 21.88 | 21.22 | 21.69 | 00:00:00 | | 2011-10-26 | 4,509,100 | 21.85 | 22.02 | 21.52 | 21.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
