|
 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 | | 2011-10-26 | 4,509,100 | 21.85 | 22.02 | 21.52 | 21.82 | 00:00:00 | | 2011-10-27 | 7,718,700 | 22.50 | 23.15 | 22.33 | 22.80 | 00:00:00 | | 2011-10-28 | 8,732,100 | 22.75 | 23.28 | 22.59 | 23.28 | 00:00:00 | | 2011-10-31 | 9,977,100 | 23.31 | 23.67 | 22.82 | 23.08 | 00:00:00 | | 2011-11-01 | 6,462,900 | 22.09 | 22.92 | 22.09 | 22.75 | 00:00:00 | | 2011-11-03 | 5,130,400 | 23.23 | 23.73 | 23.01 | 23.67 | 00:00:00 | | 2011-11-04 | 3,691,900 | 23.51 | 23.99 | 23.41 | 23.90 | 00:00:00 | | 2011-11-07 | 5,441,700 | 23.76 | 24.74 | 23.76 | 24.62 | 00:00:00 | | 2011-11-08 | 5,212,200 | 24.74 | 24.85 | 24.27 | 24.40 | 00:00:00 | | 2011-11-09 | 5,572,200 | 23.95 | 24.05 | 23.23 | 23.25 | 00:00:00 | | 2011-11-10 | 4,460,000 | 23.58 | 23.78 | 23.33 | 23.50 | 00:00:00 | | 2011-11-11 | 4,252,900 | 23.84 | 24.12 | 23.70 | 23.85 | 00:00:00 | | 2011-11-14 | 2,918,100 | 23.72 | 24.04 | 23.50 | 23.75 | 00:00:00 | | 2011-11-16 | 5,578,700 | 23.80 | 24.26 | 23.58 | 24.13 | 00:00:00 | | 2011-11-17 | 4,466,400 | 23.81 | 24.18 | 23.38 | 23.43 | 00:00:00 | | 2011-11-18 | 4,983,100 | 23.71 | 23.81 | 23.35 | 23.63 | 00:00:00 | | 2011-11-21 | 4,913,300 | 23.20 | 23.68 | 23.05 | 23.50 | 00:00:00 | | 2011-11-22 | 3,633,800 | 23.50 | 23.80 | 23.38 | 23.50 | 00:00:00 | | 2011-11-23 | 5,865,100 | 23.23 | 23.51 | 23.19 | 23.31 | 00:00:00 | | 2011-11-24 | 1,802,000 | 23.49 | 23.63 | 23.23 | 23.43 | 00:00:00 | | 2011-11-25 | 3,660,500 | 23.15 | 23.51 | 22.81 | 22.81 | 00:00:00 | | 2011-11-28 | 3,639,400 | 23.31 | 23.62 | 23.18 | 23.48 | 00:00:00 | | 2011-11-29 | 6,939,400 | 23.47 | 23.98 | 23.26 | 23.27 | 00:00:00 | | 2011-11-30 | 9,744,800 | 23.89 | 24.30 | 23.72 | 24.12 | 00:00:00 | | 2011-12-01 | 6,135,900 | 24.30 | 24.70 | 24.12 | 24.70 | 00:00:00 | | 2011-12-02 | 5,147,500 | 24.88 | 24.95 | 24.45 | 24.63 | 00:00:00 | | 2011-12-05 | 5,309,100 | 24.90 | 25.39 | 24.71 | 25.17 | 00:00:00 | | 2011-12-06 | 6,066,300 | 25.02 | 25.47 | 25.02 | 25.39 | 00:00:00 | | 2011-12-07 | 4,361,700 | 25.54 | 25.54 | 25.03 | 25.33 | 00:00:00 | | 2011-12-08 | 8,311,200 | 25.50 | 25.50 | 24.01 | 24.34 | 00:00:00 | | 2011-12-09 | 4,506,700 | 24.46 | 24.96 | 24.35 | 24.75 | 00:00:00 | | 2011-12-12 | 4,957,000 | 24.48 | 24.59 | 23.79 | 24.04 | 00:00:00 | | 2011-12-13 | 5,858,100 | 24.22 | 24.52 | 23.95 | 24.10 | 00:00:00 | | 2011-12-14 | 7,308,200 | 23.91 | 24.07 | 23.30 | 23.30 | 00:00:00 | | 2011-12-15 | 7,106,400 | 23.59 | 24.00 | 22.87 | 23.06 | 00:00:00 | | 2011-12-16 | 5,636,300 | 23.29 | 23.29 | 22.78 | 22.80 | 00:00:00 | | 2011-12-19 | 5,785,500 | 22.71 | 23.15 | 22.61 | 22.70 | 00:00:00 | | 2011-12-20 | 6,524,100 | 23.00 | 23.74 | 22.86 | 23.74 | 00:00:00 | | 2011-12-21 | 5,979,800 | 23.41 | 23.55 | 22.99 | 23.45 | 00:00:00 | | 2011-12-22 | 4,728,700 | 23.50 | 23.96 | 23.46 | 23.79 | 00:00:00 | | 2011-12-23 | 5,148,400 | 23.83 | 24.04 | 23.78 | 23.90 | 00:00:00 | | 2011-12-26 | 940,500 | 23.86 | 23.95 | 23.78 | 23.78 | 00:00:00 | | 2011-12-27 | 3,115,700 | 23.72 | 23.97 | 23.68 | 23.77 | 00:00:00 | | 2011-12-28 | 3,518,300 | 23.89 | 23.89 | 22.79 | 22.79 | 00:00:00 | | 2011-12-29 | 7,008,700 | 22.82 | 23.14 | 22.40 | 23.00 | 00:00:00 | | 2012-01-02 | 3,758,200 | 23.13 | 23.61 | 22.74 | 23.21 | 00:00:00 | | 2012-01-03 | 5,402,100 | 23.21 | 24.02 | 23.21 | 24.02 | 00:00:00 | | 2012-01-04 | 4,588,400 | 23.80 | 24.28 | 23.57 | 24.17 | 00:00:00 | | 2012-01-05 | 7,905,400 | 24.10 | 24.31 | 23.76 | 24.02 | 00:00:00 | | 2012-01-06 | 3,454,500 | 24.10 | 24.35 | 23.91 | 24.00 | 00:00:00 | | 2012-01-09 | 3,877,000 | 24.00 | 24.48 | 23.95 | 24.48 | 00:00:00 | | 2012-01-10 | 5,139,200 | 24.80 | 24.91 | 24.61 | 24.82 | 00:00:00 | | 2012-01-11 | 4,023,900 | 24.78 | 25.00 | 24.51 | 24.85 | 00:00:00 | | 2012-01-12 | 9,340,800 | 25.00 | 25.47 | 24.68 | 25.16 | 00:00:00 | | 2012-01-13 | 8,875,600 | 25.15 | 25.43 | 24.94 | 25.37 | 00:00:00 | | 2012-01-16 | 2,947,200 | 25.37 | 26.04 | 25.24 | 25.97 | 00:00:00 | | 2012-01-17 | 11,281,000 | 26.20 | 26.20 | 25.78 | 25.78 | 00:00:00 | | 2012-01-18 | 7,879,300 | 25.85 | 26.47 | 25.74 | 26.44 | 00:00:00 | | 2012-01-19 | 6,317,400 | 26.60 | 26.73 | 26.32 | 26.39 | 00:00:00 | | 2012-01-20 | 4,429,900 | 26.27 | 26.35 | 25.94 | 26.35 | 00:00:00 | | 2012-01-23 | 10,433,500 | 26.20 | 27.79 | 26.07 | 27.30 | 00:00:00 | | 2012-01-24 | 8,526,100 | 27.30 | 28.26 | 27.15 | 27.73 | 00:00:00 | | 2012-01-26 | 7,766,300 | 27.91 | 28.19 | 27.19 | 27.19 | 00:00:00 | | 2012-01-27 | 4,577,300 | 27.21 | 27.48 | 26.82 | 26.86 | 00:00:00 | | 2012-01-30 | 4,086,900 | 26.55 | 26.91 | 26.50 | 26.80 | 00:00:00 | | 2012-01-31 | 6,149,800 | 27.10 | 27.24 | 26.55 | 26.91 | 00:00:00 | | 2012-02-01 | 6,060,200 | 27.12 | 27.48 | 26.93 | 27.20 | 00:00:00 | | 2012-02-02 | 8,202,700 | 27.17 | 27.47 | 26.72 | 26.80 | 00:00:00 | | 2012-02-03 | 6,516,500 | 26.74 | 27.25 | 26.64 | 26.86 | 00:00:00 | | 2012-02-06 | 3,007,300 | 26.84 | 27.18 | 26.60 | 27.18 | 00:00:00 | | 2012-02-07 | 4,255,800 | 27.09 | 27.83 | 26.90 | 27.75 | 00:00:00 | | 2012-02-08 | 4,228,500 | 27.76 | 28.06 | 27.45 | 27.59 | 00:00:00 | | 2012-02-09 | 5,251,400 | 27.62 | 27.98 | 27.26 | 27.53 | 00:00:00 | | 2012-02-10 | 15,686,200 | 25.90 | 26.30 | 25.22 | 25.25 | 00:00:00 | | 2012-02-13 | 6,602,600 | 25.80 | 26.17 | 25.36 | 25.99 | 00:00:00 | | 2012-02-14 | 8,522,000 | 26.10 | 26.10 | 24.70 | 24.89 | 00:00:00 | | 2012-02-15 | 10,255,200 | 25.19 | 25.27 | 24.27 | 24.67 | 00:00:00 | | 2012-02-16 | 7,214,500 | 24.60 | 25.49 | 24.42 | 25.49 | 00:00:00 | | 2012-02-17 | 8,370,700 | 25.50 | 25.71 | 25.10 | 25.36 | 00:00:00 | | 2012-02-22 | 4,634,300 | 25.26 | 25.47 | 24.45 | 25.36 | 00:00:00 | | 2012-02-23 | 6,390,100 | 25.06 | 25.49 | 25.04 | 25.35 | 00:00:00 | | 2012-02-24 | 5,899,500 | 25.55 | 26.06 | 25.49 | 25.95 | 00:00:00 | | 2012-02-27 | 9,476,600 | 26.05 | 26.32 | 25.42 | 25.55 | 00:00:00 | | 2012-02-28 | 7,387,500 | 25.75 | 26.04 | 25.58 | 25.65 | 00:00:00 | | 2012-02-29 | 7,240,700 | 25.76 | 26.03 | 25.46 | 25.70 | 00:00:00 | | 2012-03-01 | 5,696,300 | 25.95 | 26.20 | 25.68 | 26.20 | 00:00:00 | | 2012-03-02 | 5,237,500 | 26.30 | 26.60 | 26.09 | 26.60 | 00:00:00 | | 2012-03-05 | 6,098,200 | 26.36 | 26.50 | 25.64 | 25.82 | 00:00:00 | | 2012-03-06 | 6,482,400 | 25.25 | 25.37 | 24.62 | 24.84 | 00:00:00 | | 2012-03-07 | 3,797,700 | 25.27 | 25.29 | 24.82 | 25.05 | 00:00:00 | | 2012-03-08 | 4,050,300 | 25.59 | 25.69 | 25.05 | 25.08 | 00:00:00 | | 2012-03-12 | 7,193,400 | 24.64 | 25.01 | 24.63 | 24.68 | 00:00:00 | | 2012-03-13 | 5,862,900 | 24.98 | 25.65 | 24.77 | 25.65 | 00:00:00 | | 2012-03-14 | 11,443,900 | 25.79 | 26.17 | 25.60 | 25.77 | 00:00:00 | | 2012-03-15 | 5,369,400 | 25.52 | 25.94 | 25.09 | 25.10 | 00:00:00 | | 2012-03-16 | 7,250,100 | 25.20 | 25.25 | 24.51 | 25.20 | 00:00:00 | | 2012-03-19 | 3,244,000 | 25.24 | 25.52 | 24.94 | 25.25 | 00:00:00 | | 2012-03-20 | 5,728,800 | 24.95 | 25.04 | 24.70 | 24.88 | 00:00:00 | | 2012-03-21 | 3,556,000 | 24.85 | 25.05 | 24.70 | 24.75 | 00:00:00 | | 2012-03-23 | 4,632,200 | 24.58 | 24.71 | 24.28 | 24.42 | 00:00:00 | | 2012-03-26 | 5,357,800 | 24.70 | 25.05 | 24.67 | 24.98 | 00:00:00 | | 2012-03-27 | 5,659,300 | 24.83 | 25.00 | 24.50 | 24.65 | 00:00:00 | | 2012-03-28 | 6,206,000 | 24.52 | 24.54 | 23.81 | 24.17 | 00:00:00 | | 2012-03-29 | 7,463,800 | 23.85 | 24.19 | 23.77 | 24.16 | 00:00:00 | | 2012-03-30 | 7,064,300 | 24.25 | 24.33 | 23.96 | 24.30 | 00:00:00 | | 2012-04-02 | 5,444,200 | 24.40 | 24.61 | 23.95 | 24.33 | 00:00:00 | | 2012-04-03 | 5,713,600 | 24.28 | 24.29 | 23.55 | 23.62 | 00:00:00 | | 2012-04-04 | 7,159,100 | 23.30 | 23.39 | 22.93 | 22.99 | 00:00:00 | | 2012-04-05 | 3,344,100 | 22.92 | 23.36 | 22.84 | 23.06 | 00:00:00 | | 2012-04-09 | 2,396,700 | 22.75 | 22.82 | 22.53 | 22.57 | 00:00:00 | | 2012-04-10 | 3,181,500 | 22.51 | 22.80 | 22.06 | 22.16 | 00:00:00 | | 2012-04-11 | 6,984,100 | 22.50 | 22.54 | 22.10 | 22.35 | 00:00:00 | | 2012-04-12 | 3,895,200 | 22.53 | 23.07 | 22.37 | 23.02 | 00:00:00 | | 2012-04-13 | 5,823,600 | 22.92 | 23.02 | 22.42 | 22.44 | 00:00:00 | | 2012-04-16 | 4,325,700 | 22.66 | 22.90 | 22.17 | 22.37 | 00:00:00 | | 2012-04-17 | 4,869,600 | 22.64 | 22.65 | 22.21 | 22.36 | 00:00:00 | | 2012-04-18 | 6,909,000 | 22.39 | 22.89 | 22.13 | 22.72 | 00:00:00 | | 2012-04-19 | 2,882,100 | 22.67 | 22.85 | 22.34 | 22.34 | 00:00:00 | | 2012-04-20 | 3,202,500 | 22.56 | 22.75 | 22.38 | 22.38 | 00:00:00 | | 2012-04-23 | 3,999,100 | 22.14 | 22.23 | 21.95 | 22.15 | 00:00:00 | | 2012-04-24 | 2,313,600 | 22.19 | 22.27 | 21.97 | 22.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
