|
 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 | | 2012-04-24 | 2,313,600 | 22.19 | 22.27 | 21.97 | 22.20 | 00:00:00 | | 2012-04-25 | 4,567,400 | 22.40 | 22.48 | 21.72 | 22.07 | 00:00:00 | | 2012-04-26 | 6,068,500 | 22.00 | 22.36 | 21.75 | 22.28 | 00:00:00 | | 2012-04-27 | 4,258,500 | 22.49 | 22.49 | 21.94 | 22.10 | 00:00:00 | | 2012-04-30 | 5,973,200 | 22.07 | 22.39 | 22.03 | 22.39 | 00:00:00 | | 2012-05-02 | 6,945,900 | 22.47 | 23.12 | 22.40 | 23.06 | 00:00:00 | | 2012-05-03 | 6,473,900 | 23.08 | 23.32 | 22.25 | 22.34 | 00:00:00 | | 2012-05-04 | 9,448,500 | 22.26 | 22.36 | 21.06 | 21.40 | 00:00:00 | | 2012-05-07 | 7,382,700 | 21.45 | 21.65 | 20.90 | 21.50 | 00:00:00 | | 2012-05-08 | 5,117,400 | 21.45 | 21.47 | 20.85 | 21.10 | 00:00:00 | | 2012-05-09 | 5,981,600 | 20.85 | 21.11 | 20.59 | 20.98 | 00:00:00 | | 2012-05-10 | 3,407,900 | 21.06 | 21.35 | 20.78 | 20.78 | 00:00:00 | | 2012-05-11 | 3,803,500 | 20.59 | 20.92 | 20.38 | 20.39 | 00:00:00 | | 2012-05-14 | 7,555,800 | 20.00 | 20.22 | 19.80 | 19.81 | 00:00:00 | | 2012-05-16 | 10,178,800 | 20.15 | 20.48 | 19.74 | 19.98 | 00:00:00 | | 2012-05-21 | 7,815,700 | 19.95 | 21.22 | 19.95 | 21.22 | 00:00:00 | | 2012-05-22 | 7,388,100 | 21.09 | 21.28 | 20.47 | 20.53 | 00:00:00 | | 2012-05-23 | 5,507,500 | 20.50 | 20.63 | 19.68 | 20.02 | 00:00:00 | | 2012-05-24 | 8,129,100 | 20.12 | 20.34 | 19.38 | 19.49 | 00:00:00 | | 2012-05-25 | 4,562,400 | 19.50 | 19.83 | 19.30 | 19.32 | 00:00:00 | | 2012-05-28 | 1,923,200 | 19.69 | 19.95 | 19.49 | 19.50 | 00:00:00 | | 2012-05-29 | 6,373,200 | 19.85 | 20.03 | 19.49 | 19.66 | 00:00:00 | | 2012-05-30 | 5,092,900 | 19.35 | 19.56 | 19.16 | 19.21 | 00:00:00 | | 2012-05-31 | 8,411,200 | 19.27 | 19.80 | 18.91 | 19.80 | 00:00:00 | | 2012-06-01 | 4,809,500 | 19.29 | 19.83 | 19.18 | 19.70 | 00:00:00 | | 2012-06-05 | 5,008,400 | 20.00 | 20.18 | 19.59 | 19.60 | 00:00:00 | | 2012-06-06 | 6,953,000 | 19.94 | 20.21 | 19.80 | 20.00 | 00:00:00 | | 2012-06-08 | 9,360,700 | 20.10 | 20.10 | 19.48 | 19.74 | 00:00:00 | | 2012-06-11 | 9,180,600 | 19.96 | 20.08 | 19.15 | 19.15 | 00:00:00 | | 2012-06-12 | 6,454,300 | 19.25 | 19.42 | 19.07 | 19.25 | 00:00:00 | | 2012-06-13 | 9,026,800 | 19.34 | 19.67 | 19.12 | 19.63 | 00:00:00 | | 2012-06-14 | 10,502,200 | 19.30 | 19.45 | 18.83 | 18.87 | 00:00:00 | | 2012-06-15 | 10,688,600 | 19.00 | 19.14 | 18.49 | 19.14 | 00:00:00 | | 2012-06-18 | 5,899,900 | 19.06 | 19.65 | 18.86 | 19.50 | 00:00:00 | | 2012-06-19 | 10,138,300 | 19.66 | 20.78 | 19.59 | 20.44 | 00:00:00 | | 2012-06-20 | 7,408,000 | 20.53 | 20.98 | 20.39 | 20.71 | 00:00:00 | | 2012-06-21 | 5,676,600 | 20.85 | 20.90 | 19.97 | 19.97 | 00:00:00 | | 2012-06-22 | 5,689,800 | 20.20 | 20.32 | 19.77 | 20.16 | 00:00:00 | | 2012-06-25 | 5,982,000 | 19.20 | 19.44 | 18.67 | 19.14 | 00:00:00 | | 2012-06-26 | 9,823,300 | 18.72 | 18.79 | 18.30 | 18.55 | 00:00:00 | | 2012-06-27 | 5,556,800 | 18.60 | 18.78 | 18.23 | 18.24 | 00:00:00 | | 2012-06-28 | 4,684,900 | 18.29 | 18.63 | 18.05 | 18.30 | 00:00:00 | | 2012-06-29 | 4,861,500 | 18.75 | 18.97 | 18.60 | 18.90 | 00:00:00 | | 2012-07-02 | 7,623,500 | 18.74 | 19.03 | 18.56 | 18.95 | 00:00:00 | | 2012-07-03 | 11,642,400 | 19.07 | 19.79 | 18.99 | 19.69 | 00:00:00 | | 2012-07-04 | 2,169,800 | 19.86 | 19.88 | 19.60 | 19.60 | 00:00:00 | | 2012-07-05 | 8,097,900 | 19.79 | 20.50 | 19.75 | 20.34 | 00:00:00 | | 2012-07-06 | 4,260,100 | 19.83 | 19.88 | 19.76 | 19.88 | 00:00:00 | | 2012-07-10 | 7,681,800 | 19.38 | 19.38 | 18.95 | 18.95 | 00:00:00 | | 2012-07-11 | 5,780,100 | 19.04 | 19.40 | 18.80 | 19.09 | 00:00:00 | | 2012-07-12 | 5,395,200 | 18.85 | 19.28 | 18.55 | 19.17 | 00:00:00 | | 2012-07-13 | 6,040,000 | 20.10 | 20.36 | 19.92 | 20.25 | 00:00:00 | | 2012-07-16 | 5,884,100 | 20.29 | 20.29 | 19.77 | 19.95 | 00:00:00 | | 2012-07-17 | 4,080,400 | 19.96 | 20.20 | 19.72 | 19.89 | 00:00:00 | | 2012-07-18 | 4,257,200 | 19.84 | 19.90 | 19.73 | 19.90 | 00:00:00 | | 2012-07-19 | 4,497,100 | 19.90 | 20.37 | 19.90 | 20.27 | 00:00:00 | | 2012-07-20 | 3,833,500 | 19.99 | 19.99 | 19.70 | 19.75 | 00:00:00 | | 2012-07-23 | 3,464,300 | 19.49 | 19.56 | 18.97 | 19.45 | 00:00:00 | | 2012-07-24 | 4,064,500 | 19.55 | 19.68 | 19.06 | 19.30 | 00:00:00 | | 2012-07-25 | 3,359,300 | 19.28 | 19.65 | 19.21 | 19.55 | 00:00:00 | | 2012-07-26 | 5,626,100 | 19.85 | 19.93 | 19.47 | 19.75 | 00:00:00 | | 2012-07-27 | 5,393,000 | 20.01 | 20.80 | 19.87 | 20.80 | 00:00:00 | | 2012-07-31 | 6,867,000 | 20.72 | 20.72 | 20.01 | 20.05 | 00:00:00 | | 2012-08-01 | 8,420,700 | 20.14 | 20.54 | 19.63 | 20.40 | 00:00:00 | | 2012-08-02 | 7,728,200 | 20.46 | 20.60 | 20.16 | 20.16 | 00:00:00 | | 2012-08-03 | 9,658,700 | 20.54 | 20.97 | 20.44 | 20.67 | 00:00:00 | | 2012-08-06 | 9,939,800 | 20.13 | 20.88 | 20.06 | 20.70 | 00:00:00 | | 2012-08-07 | 12,766,500 | 20.98 | 21.47 | 20.75 | 21.00 | 00:00:00 | | 2012-08-08 | 13,581,300 | 21.25 | 22.20 | 21.00 | 22.14 | 00:00:00 | | 2012-08-09 | 4,442,200 | 21.71 | 22.12 | 21.71 | 22.02 | 00:00:00 | | 2012-08-10 | 3,783,400 | 21.80 | 22.18 | 21.12 | 22.01 | 00:00:00 | | 2012-08-14 | 6,342,600 | 22.10 | 22.40 | 21.80 | 21.82 | 00:00:00 | | 2012-08-15 | 5,828,700 | 21.70 | 22.20 | 21.70 | 22.00 | 00:00:00 | | 2012-08-16 | 5,678,300 | 22.25 | 22.55 | 22.16 | 22.46 | 00:00:00 | | 2012-08-17 | 4,516,000 | 22.63 | 22.67 | 22.31 | 22.52 | 00:00:00 | | 2012-08-20 | 5,091,400 | 22.48 | 22.69 | 22.38 | 22.50 | 00:00:00 | | 2012-08-21 | 7,265,800 | 22.91 | 22.91 | 22.04 | 22.13 | 00:00:00 | | 2012-08-22 | 5,181,400 | 21.97 | 22.43 | 21.97 | 22.37 | 00:00:00 | | 2012-08-23 | 6,838,400 | 22.24 | 22.43 | 21.97 | 22.12 | 00:00:00 | | 2012-08-24 | 5,455,200 | 21.84 | 22.30 | 21.84 | 21.96 | 00:00:00 | | 2012-08-27 | 2,857,800 | 21.98 | 22.20 | 21.79 | 22.15 | 00:00:00 | | 2012-08-28 | 3,956,500 | 21.90 | 22.27 | 21.90 | 22.05 | 00:00:00 | | 2012-08-29 | 5,961,800 | 22.02 | 22.30 | 21.81 | 21.97 | 00:00:00 | | 2012-08-30 | 6,177,700 | 21.76 | 21.96 | 21.58 | 21.71 | 00:00:00 | | 2012-08-31 | 7,317,500 | 21.87 | 21.98 | 21.30 | 21.30 | 00:00:00 | | 2012-09-03 | 2,860,800 | 21.42 | 21.62 | 21.10 | 21.40 | 00:00:00 | | 2012-09-04 | 4,435,300 | 21.35 | 21.46 | 21.04 | 21.10 | 00:00:00 | | 2012-09-05 | 3,532,900 | 21.25 | 21.45 | 20.92 | 21.30 | 00:00:00 | | 2012-09-06 | 4,430,200 | 21.45 | 21.94 | 21.33 | 21.84 | 00:00:00 | | 2012-09-07 | 0 | 21.84 | 21.84 | 21.84 | 21.84 | 00:00:00 | | 2012-09-10 | 5,383,800 | 22.22 | 22.34 | 21.94 | 22.02 | 00:00:00 | | 2012-09-11 | 6,414,000 | 21.96 | 22.62 | 21.96 | 22.48 | 00:00:00 | | 2012-09-12 | 6,227,900 | 22.67 | 22.92 | 22.49 | 22.88 | 00:00:00 | | 2012-09-13 | 11,702,100 | 22.73 | 23.93 | 22.67 | 23.90 | 00:00:00 | | 2012-09-14 | 19,416,200 | 23.96 | 24.93 | 23.90 | 24.35 | 00:00:00 | | 2012-09-17 | 9,454,500 | 24.30 | 24.98 | 23.90 | 24.20 | 00:00:00 | | 2012-09-18 | 6,585,200 | 24.20 | 24.40 | 23.94 | 24.06 | 00:00:00 | | 2012-09-19 | 9,373,900 | 23.97 | 24.24 | 23.40 | 23.40 | 00:00:00 | | 2012-09-20 | 8,268,900 | 23.28 | 23.96 | 23.16 | 23.60 | 00:00:00 | | 2012-09-21 | 5,871,700 | 23.81 | 23.99 | 23.45 | 23.45 | 00:00:00 | | 2012-09-24 | 6,290,900 | 23.40 | 23.71 | 23.31 | 23.71 | 00:00:00 | | 2012-09-25 | 6,799,900 | 23.75 | 23.93 | 23.30 | 23.50 | 00:00:00 | | 2012-09-26 | 4,867,100 | 23.40 | 23.63 | 23.25 | 23.60 | 00:00:00 | | 2012-09-27 | 7,299,500 | 23.62 | 23.81 | 23.49 | 23.58 | 00:00:00 | | 2012-09-28 | 6,946,900 | 23.34 | 23.49 | 23.03 | 23.30 | 00:00:00 | | 2012-10-01 | 4,499,800 | 23.29 | 23.69 | 23.14 | 23.35 | 00:00:00 | | 2012-10-02 | 6,263,000 | 23.50 | 23.61 | 23.16 | 23.53 | 00:00:00 | | 2012-10-03 | 4,719,500 | 23.51 | 23.64 | 23.06 | 23.17 | 00:00:00 | | 2012-10-04 | 4,041,200 | 23.11 | 23.43 | 22.82 | 23.25 | 00:00:00 | | 2012-10-05 | 3,997,500 | 23.45 | 23.50 | 23.00 | 23.10 | 00:00:00 | | 2012-10-08 | 3,090,600 | 23.02 | 23.36 | 22.87 | 23.31 | 00:00:00 | | 2012-10-09 | 2,835,900 | 23.31 | 23.42 | 22.97 | 23.10 | 00:00:00 | | 2012-10-10 | 2,601,100 | 23.06 | 22.40 | 22.88 | 22.95 | 00:00:00 | | 2012-10-11 | 2,919,600 | 23.00 | 23.45 | 23.00 | 23.35 | 00:00:00 | | 2012-10-12 | 0 | 23.35 | 23.35 | 23.35 | 23.35 | 00:00:00 | | 2012-10-16 | 4,298,200 | 23.80 | 23.97 | 23.37 | 23.68 | 00:00:00 | | 2012-10-17 | 6,287,300 | 23.68 | 23.74 | 23.11 | 23.45 | 00:00:00 | | 2012-10-18 | 7,146,100 | 23.44 | 23.53 | 23.13 | 23.50 | 00:00:00 | | 2012-10-19 | 4,236,000 | 23.40 | 23.53 | 22.98 | 23.03 | 00:00:00 | | 2012-10-22 | 5,643,300 | 22.97 | 23.33 | 22.83 | 22.95 | 00:00:00 | | 2012-10-23 | 5,528,200 | 22.80 | 22.83 | 22.21 | 22.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
