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
2013-06-10	6,352,400	17.68	17.93	17.63	17.73	00:00:00
2013-06-11	8,668,800	17.60	17.60	17.04	17.21	00:00:00
2013-06-12	9,233,200	17.31	17.48	16.68	16.72	00:00:00
2013-06-13	9,064,200	16.69	17.50	16.62	17.35	00:00:00
2013-06-14	6,452,000	17.33	17.35	16.53	16.53	00:00:00
2013-06-17	16,358,700	16.95	17.12	16.55	16.71	00:00:00
2013-06-18	11,759,100	16.60	16.76	16.39	16.46	00:00:00
2013-06-19	15,704,500	16.52	16.71	15.95	16.05	00:00:00
2013-06-20	24,953,600	15.84	16.20	15.50	16.05	00:00:00
2013-06-21	17,416,300	16.00	16.05	15.25	15.29	00:00:00
2013-06-24	12,113,000	14.87	15.08	14.50	14.75	00:00:00
2013-06-25	8,847,200	15.10	15.20	14.61	14.70	00:00:00
2013-06-26	12,372,100	14.85	15.10	14.72	14.80	00:00:00
2013-06-27	7,533,700	14.80	15.05	14.79	14.89	00:00:00
2013-06-28	12,998,600	14.90	14.98	14.45	14.80	00:00:00
2013-07-01	7,985,700	14.90	15.02	14.45	14.72	00:00:00
2013-07-02	14,020,100	14.65	14.93	13.99	14.14	00:00:00
2013-07-03	29,712,800	14.09	14.88	13.96	14.43	00:00:00
2013-07-04	7,327,100	14.71	14.84	14.47	14.57	00:00:00
2013-07-05	19,420,500	14.46	14.54	13.50	13.68	00:00:00
2013-07-08	8,400,000	13.76	13.85	13.50	13.61	00:00:00
2013-07-09	0	13.61	13.61	13.61	13.61	00:00:00
2013-07-10	8,432,000	13.75	14.11	13.61	13.80	00:00:00
2013-07-11	21,301,000	14.18	14.90	14.10	14.83	00:00:00
2013-07-12	18,879,000	14.70	15.15	14.50	14.55	00:00:00
2013-07-15	7,571,000	14.50	14.92	14.50	14.74	00:00:00
2013-07-16	6,882,200	14.87	15.06	14.64	14.97	00:00:00
2013-07-17	11,456,900	15.18	15.54	15.15	15.35	00:00:00
2013-07-18	10,348,300	15.30	15.81	15.30	15.53	00:00:00
2013-07-19	7,794,300	15.60	15.78	15.47	15.56	00:00:00
2013-07-22	7,117,900	15.57	16.04	15.57	15.80	00:00:00
2013-07-23	8,318,100	15.87	16.20	15.83	16.10	00:00:00
2013-07-24	7,811,100	16.08	16.36	15.77	15.96	00:00:00
2013-07-25	10,914,900	15.85	16.23	15.82	16.23	00:00:00
2013-07-29	5,709,800	16.20	16.27	15.73	15.88	00:00:00
2013-07-30	9,410,500	15.94	15.98	15.44	15.49	00:00:00
2013-08-23	11,802,600	17.23	17.71	17.21	17.50	00:00:00
2013-08-26	6,789,100	17.50	17.69	17.14	17.14	00:00:00
2013-08-27	10,819,800	16.98	17.12	16.53	16.57	00:00:00
2013-08-28	7,769,900	16.60	16.75	16.10	16.17	00:00:00
2013-08-29	6,036,800	16.26	16.49	15.96	15.97	00:00:00
2013-08-30	13,563,200	16.26	16.49	15.71	16.05	00:00:00
2013-09-02	6,689,200	16.38	16.43	16.05	16.15	00:00:00
2013-09-03	10,029,000	15.99	16.41	15.84	15.90	00:00:00
2013-09-04	6,893,100	15.77	16.19	15.73	16.16	00:00:00
2013-09-09	13,819,600	16.89	17.33	16.87	17.30	00:00:00
2013-09-10	14,991,900	17.27	17.62	17.27	17.50	00:00:00
2013-09-24	7,801,300	17.95	17.95	17.36	17.40	00:00:00
2013-09-25	6,444,200	17.35	17.47	17.15	17.37	00:00:00
2013-09-26	9,138,200	17.39	17.48	17.26	17.41	00:00:00
2013-09-27	6,300,900	17.41	17.62	17.25	17.33	00:00:00
2013-09-30	17,539,400	17.41	17.75	16.96	16.96	00:00:00
2013-10-01	7,079,000	17.15	17.34	16.97	17.34	00:00:00
2013-10-02	3,608,600	17.30	17.49	17.23	17.28	00:00:00
2013-10-03	7,421,100	17.29	17.40	17.10	17.17	00:00:00
2013-10-04	9,437,100	16.99	17.39	16.81	17.39	00:00:00
2013-10-07	6,021,400	17.30	17.45	17.19	17.30	00:00:00
2013-10-08	9,762,000	17.26	17.38	16.78	16.92	00:00:00
2013-10-09	6,397,700	17.03	17.10	16.69	16.83	00:00:00
2013-10-10	6,776,800	17.05	17.13	16.81	17.02	00:00:00
2013-10-24	4,658,100	17.10	17.30	16.85	17.06	00:00:00
2013-10-25	20,854,900	17.01	17.45	16.93	17.30	00:00:00
2013-10-28	27,009,200	18.10	19.00	17.86	19.00	00:00:00
2013-10-29	12,159,700	18.94	19.00	18.51	18.87	00:00:00
2013-10-30	27,027,600	18.90	19.12	18.26	18.96	00:00:00
2013-10-31	13,261,800	19.05	19.68	18.90	19.54	00:00:00
2013-11-01	12,914,200	19.30	19.51	18.87	19.04	00:00:00
2013-11-04	7,385,200	19.22	19.50	19.14	19.50	00:00:00
2013-11-05	7,657,200	19.45	19.66	19.25	19.40	00:00:00
2013-11-06	8,680,600	19.49	19.60	19.24	19.60	00:00:00
2013-11-07	7,118,500	19.38	19.79	19.13	19.15	00:00:00
2013-11-08	9,863,100	19.08	19.27	18.67	18.75	00:00:00
2013-11-11	7,939,300	18.75	19.37	18.65	19.30	00:00:00
2013-11-12	7,558,000	19.41	19.41	18.49	18.61	00:00:00
2013-11-13	8,816,900	18.63	19.16	18.27	19.09	00:00:00
2013-11-14	7,095,100	19.11	19.68	19.08	19.60	00:00:00
2013-11-18	13,598,600	19.64	20.35	19.56	20.34	00:00:00
2013-11-19	12,981,300	20.29	20.29	19.66	20.04	00:00:00
2013-11-20	0	20.04	20.04	20.04	20.04	00:00:00
2013-11-21	14,825,700	19.30	20.10	19.20	20.01	00:00:00
2013-11-22	6,819,000	19.74	20.20	19.74	19.82	00:00:00
2013-11-29	14,384,000	18.04	18.79	17.82	18.32	00:00:00
2013-12-02	35,813,900	16.88	17.08	16.38	16.42	00:00:00
2013-12-03	23,260,900	16.50	17.00	16.05	16.57	00:00:00
2013-12-04	10,880,000	16.80	16.85	16.41	16.55	00:00:00
2013-12-05	10,593,900	16.80	16.85	16.35	16.50	00:00:00
2013-12-06	11,223,300	16.56	16.65	16.04	16.15	00:00:00
2013-12-09	6,304,400	16.26	16.36	16.03	16.27	00:00:00
2013-12-10	4,938,700	16.13	16.25	16.07	16.12	00:00:00
2013-12-11	6,572,300	16.19	16.20	15.64	15.66	00:00:00
2013-12-12	6,321,300	15.70	15.87	15.61	15.70	00:00:00
2013-12-13	7,856,400	15.83	15.99	15.69	15.96	00:00:00
2013-12-16	7,957,200	15.99	16.18	15.78	16.10	00:00:00
2013-12-17	8,383,700	15.95	16.06	15.57	15.57	00:00:00
2013-12-18	9,307,500	15.75	15.95	15.58	15.71	00:00:00
2013-12-19	5,797,300	15.91	16.05	15.64	16.05	00:00:00
2013-12-20	10,723,800	16.11	16.11	15.67	15.80	00:00:00
2013-12-26	7,098,000	16.04	16.04	15.73	15.80	00:00:00
2013-12-30	4,805,500	16.00	16.30	15.91	15.99	00:00:00
2014-01-02	9,517,100	16.06	16.15	15.73	15.82	00:00:00
2014-01-03	16,304,100	15.84	15.89	15.34	15.50	00:00:00
2014-01-06	9,944,600	15.39	15.69	15.18	15.69	00:00:00
2014-01-07	9,621,000	15.75	15.88	15.20	15.20	00:00:00
2014-01-08	7,033,300	15.27	15.41	15.20	15.21	00:00:00
2014-01-09	9,136,300	15.23	15.28	14.74	14.80	00:00:00
2014-01-13	9,433,400	15.10	15.11	14.65	14.71	00:00:00
2014-01-14	7,135,700	14.68	14.79	14.60	14.65	00:00:00
2014-01-15	9,846,000	14.74	15.18	14.65	15.12	00:00:00
2014-01-16	12,732,400	15.14	15.23	14.70	14.71	00:00:00
2014-01-17	8,775,900	14.86	14.89	14.56	14.61	00:00:00
2014-01-20	4,697,500	14.60	14.70	14.21	14.30	00:00:00
2014-01-21	6,592,400	14.45	14.58	14.25	14.35	00:00:00
2014-01-22	7,607,800	14.53	14.87	14.31	14.79	00:00:00
2014-01-23	7,565,300	14.74	14.92	14.45	14.45	00:00:00
2014-01-24	10,283,900	14.44	14.44	13.96	14.08	00:00:00
2014-01-27	10,320,800	14.17	14.26	13.92	14.02	00:00:00
2014-01-31	13,717,300	13.56	14.05	13.48	13.77	00:00:00
2014-02-03	24,463,700	13.67	13.74	13.10	13.10	00:00:00
2014-02-04	9,886,400	13.20	13.39	13.04	13.27	00:00:00
2014-02-05	11,914,400	13.27	13.46	12.74	12.96	00:00:00
2014-02-06	8,809,100	13.15	13.49	13.06	13.30	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 > >>