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
2012-10-23	5,528,200	22.80	22.83	22.21	22.50	00:00:00
2012-10-24	2,504,100	22.57	22.62	22.10	22.27	00:00:00
2012-10-25	2,904,800	22.27	22.83	22.16	22.52	00:00:00
2012-10-26	6,457,200	22.41	23.18	22.33	22.89	00:00:00
2012-10-29	4,585,700	22.26	22.32	21.85	22.10	00:00:00
2012-10-30	1,723,600	22.22	22.38	22.15	22.30	00:00:00
2012-10-31	9,551,500	22.41	22.49	21.46	21.50	00:00:00
2012-11-01	7,577,000	21.53	21.76	21.35	21.65	00:00:00
2012-11-02	0	21.65	21.65	21.65	21.65	00:00:00
2012-11-05	4,225,400	21.52	22.36	21.15	22.00	00:00:00
2012-11-06	6,388,700	22.21	22.50	21.95	22.44	00:00:00
2012-11-07	7,370,700	22.32	22.41	21.69	21.89	00:00:00
2012-11-08	5,542,300	21.89	22.05	21.12	21.26	00:00:00
2012-11-09	6,575,600	21.26	21.73	21.15	21.44	00:00:00
2012-11-12	5,865,400	21.47	21.51	20.84	21.07	00:00:00
2012-11-13	5,855,400	20.92	21.29	20.70	21.11	00:00:00
2012-11-14	5,941,800	20.89	21.06	20.15	20.40	00:00:00
2012-11-15	0	20.40	20.40	20.40	20.40	00:00:00
2012-11-16	6,871,100	20.15	20.46	19.30	19.62	00:00:00
2012-11-19	5,980,600	19.95	20.08	19.62	19.75	00:00:00
2012-11-20	0	19.75	19.75	19.75	19.75	00:00:00
2012-11-21	9,747,800	20.02	20.21	19.20	19.20	00:00:00
2012-11-22	3,188,400	19.34	19.45	18.90	19.25	00:00:00
2012-11-26	4,789,300	19.62	19.66	19.19	19.37	00:00:00
2012-11-27	10,021,600	19.37	19.79	18.84	19.07	00:00:00
2012-11-28	9,714,600	18.86	19.33	18.83	19.20	00:00:00
2012-11-29	10,482,100	19.50	19.60	19.12	19.53	00:00:00
2012-11-30	10,737,200	19.42	19.64	18.92	19.10	00:00:00
2012-12-03	7,904,300	19.21	19.43	19.03	19.43	00:00:00
2012-12-04	9,144,700	19.37	19.50	19.04	19.16	00:00:00
2012-12-05	8,160,200	19.18	19.34	19.04	19.29	00:00:00
2012-12-06	5,736,600	19.20	19.29	18.98	19.04	00:00:00
2012-12-07	5,049,700	19.10	19.55	18.97	19.45	00:00:00
2012-12-10	6,534,800	19.34	19.93	19.25	19.93	00:00:00
2012-12-11	8,866,200	20.04	20.25	19.92	20.24	00:00:00
2012-12-12	9,425,200	20.16	20.28	19.88	20.06	00:00:00
2012-12-13	7,319,500	19.83	20.20	19.60	19.77	00:00:00
2012-12-14	12,799,100	19.78	20.59	19.73	20.55	00:00:00
2012-12-17	9,392,300	20.35	20.42	20.03	20.22	00:00:00
2012-12-18	9,414,000	20.18	20.54	20.00	20.40	00:00:00
2012-12-19	15,363,700	20.56	21.16	20.56	21.13	00:00:00
2012-12-20	11,675,900	21.02	21.34	20.75	21.27	00:00:00
2012-12-21	10,104,400	20.91	20.99	20.52	20.88	00:00:00
2012-12-24	0	20.88	20.88	20.88	20.88	00:00:00
2012-12-25	0	20.88	20.88	20.88	20.88	00:00:00
2012-12-26	6,697,100	20.71	20.79	20.10	20.19	00:00:00
2012-12-27	10,303,100	20.10	20.30	19.41	19.50	00:00:00
2012-12-28	15,128,200	19.63	19.68	19.35	19.55	00:00:00
2012-12-31	0	19.55	19.55	19.55	19.55	00:00:00
2013-01-01	0	19.55	19.55	19.55	19.55	00:00:00
2013-01-02	10,258,500	20.07	20.35	19.83	19.84	00:00:00
2013-01-03	7,823,900	19.98	20.58	19.84	20.58	00:00:00
2013-01-04	16,028,100	20.48	20.91	20.41	20.65	00:00:00
2013-01-07	10,473,900	20.66	20.94	20.24	20.38	00:00:00
2013-01-08	10,505,300	20.39	20.64	19.74	19.80	00:00:00
2013-01-09	11,653,500	19.91	20.23	19.77	20.00	00:00:00
2013-01-10	7,188,600	20.13	20.43	19.84	20.13	00:00:00
2013-01-11	5,045,500	20.21	20.34	19.99	20.18	00:00:00
2013-01-14	5,092,300	20.33	20.59	19.95	20.06	00:00:00
2013-01-15	5,949,100	20.33	20.59	19.95	20.13	00:00:00
2013-01-16	4,436,800	20.19	20.26	19.92	20.20	00:00:00
2013-01-17	4,807,900	20.20	20.30	20.00	20.06	00:00:00
2013-01-18	4,416,200	20.18	20.23	19.88	19.90	00:00:00
2013-01-21	3,093,700	19.98	19.98	19.64	19.71	00:00:00
2013-01-22	6,746,000	19.78	19.99	19.21	19.97	00:00:00
2013-01-23	4,878,300	19.78	20.02	19.21	19.83	00:00:00
2013-02-05	54,796,200	17.45	17.60	16.44	16.60	00:00:00
2013-02-06	12,555,200	16.59	16.75	16.30	16.39	00:00:00
2013-02-07	17,804,800	16.49	16.79	15.98	16.10	00:00:00
2013-02-08	13,828,600	16.12	16.23	15.85	16.00	00:00:00
2013-02-11	0	16.00	16.00	16.00	16.00	00:00:00
2013-02-12	0	16.00	16.00	16.00	16.00	00:00:00
2013-02-13	9,672,800	15.97	15.98	15.75	15.87	00:00:00
2013-02-25	12,227,900	15.20	15.20	14.85	14.90	00:00:00
2013-02-28	13,852,800	14.72	14.86	14.47	14.49	00:00:00
2013-03-01	10,691,100	14.41	14.75	14.28	14.68	00:00:00
2013-03-04	11,009,400	14.60	14.88	14.20	14.23	00:00:00
2013-03-05	9,069,600	14.35	14.50	14.15	14.25	00:00:00
2013-03-06	46,373,600	15.70	16.54	15.51	16.41	00:00:00
2013-03-11	10,023,200	16.80	17.20	16.34	17.19	00:00:00
2013-03-20	9,537,500	17.47	17.47	17.12	17.25	00:00:00
2013-03-21	6,743,500	17.19	17.25	16.95	16.95	00:00:00
2013-03-22	4,991,200	16.97	17.13	16.91	17.01	00:00:00
2013-03-25	4,835,200	17.15	17.15	16.78	16.89	00:00:00
2013-03-26	4,185,600	16.98	17.15	16.78	16.90	00:00:00
2013-03-27	5,460,500	16.87	16.91	16.68	16.90	00:00:00
2013-04-01	4,799,700	16.68	16.80	16.53	16.55	00:00:00
2013-04-02	6,228,900	16.68	16.80	16.13	16.16	00:00:00
2013-04-03	9,442,800	16.23	16.60	16.20	16.50	00:00:00
2013-04-04	11,275,500	16.57	16.73	16.20	16.28	00:00:00
2013-04-05	5,845,000	16.17	16.43	16.05	16.32	00:00:00
2013-04-08	4,944,600	16.40	16.40	15.94	16.00	00:00:00
2013-04-09	9,452,100	16.11	16.92	16.00	16.85	00:00:00
2013-04-10	7,483,300	16.86	17.32	16.86	17.00	00:00:00
2013-04-11	8,168,700	16.92	17.15	16.51	16.61	00:00:00
2013-04-12	7,593,000	16.59	16.61	16.02	16.41	00:00:00
2013-04-16	9,922,500	15.85	16.12	15.74	15.95	00:00:00
2013-04-17	13,504,200	15.65	15.99	15.29	15.45	00:00:00
2013-04-18	7,264,500	15.57	16.18	15.42	16.09	00:00:00
2013-04-19	9,495,600	16.36	16.78	16.25	16.74	00:00:00
2013-04-22	10,095,800	16.73	17.16	16.50	17.13	00:00:00
2013-04-23	12,131,200	17.10	17.90	16.96	17.60	00:00:00
2013-04-24	16,344,100	17.53	18.22	17.47	18.06	00:00:00
2013-04-25	17,033,000	18.18	18.27	17.85	17.87	00:00:00
2013-04-29	20,721,500	18.99	19.47	18.90	18.88	00:00:00
2013-04-30	13,229,600	19.00	19.23	18.71	19.19	00:00:00
2013-05-21	4,424,900	19.31	19.48	19.00	19.38	00:00:00
2013-05-22	9,361,000	19.39	19.43	18.66	18.84	00:00:00
2013-05-23	7,786,800	18.52	18.70	18.32	18.70	00:00:00
2013-05-24	11,279,900	18.66	18.85	18.45	18.69	00:00:00
2013-05-27	1,978,900	18.63	18.78	18.53	18.55	00:00:00
2013-05-28	9,945,700	18.78	19.15	18.72	18.92	00:00:00
2013-05-29	7,939,400	18.83	19.03	18.70	18.73	00:00:00
2013-05-30	0	18.73	18.73	18.73	18.73	00:00:00
2013-05-31	12,610,400	18.95	19.35	18.77	18.97	00:00:00
2013-06-03	8,851,300	19.05	19.21	18.85	19.02	00:00:00
2013-06-04	6,646,400	19.13	19.19	18.75	18.93	00:00:00
2013-06-05	10,205,000	18.90	18.90	18.05	18.10	00:00:00
2013-06-06	7,695,100	18.29	18.29	17.95	18.12	00:00:00
2013-06-07	12,587,000	17.85	18.05	17.58	17.62	00:00:00
2013-06-10	6,352,400	17.68	17.93	17.63	17.73	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 > >>