|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 4,145,600 | 3.17 | 3.17 | 3.13 | 3.17 | 00:00:00 | | 2000-12-05 | 4,136,000 | 3.31 | 3.31 | 3.22 | 3.22 | 00:00:00 | | 2000-12-06 | 11,459,200 | 3.21 | 3.21 | 2.99 | 3.01 | 00:00:00 | | 2000-12-07 | 15,001,600 | 3.01 | 3.03 | 2.97 | 3.00 | 00:00:00 | | 2000-12-08 | 8,729,600 | 3.00 | 3.07 | 3.00 | 3.04 | 00:00:00 | | 2000-12-11 | 6,048,000 | 3.01 | 3.05 | 2.96 | 2.98 | 00:00:00 | | 2000-12-12 | 0 | 2.98 | 2.98 | 2.98 | 2.98 | 00:00:00 | | 2000-12-13 | 21,558,400 | 3.06 | 3.12 | 2.99 | 3.09 | 00:00:00 | | 2000-12-14 | 12,788,800 | 3.05 | 3.17 | 3.05 | 3.15 | 00:00:00 | | 2000-12-15 | 6,944,000 | 3.15 | 3.17 | 3.09 | 3.16 | 00:00:00 | | 2000-12-18 | 13,768,000 | 3.19 | 3.19 | 3.10 | 3.14 | 00:00:00 | | 2000-12-19 | 3,998,400 | 3.12 | 3.12 | 3.06 | 3.08 | 00:00:00 | | 2000-12-20 | 10,108,800 | 3.00 | 3.10 | 3.00 | 3.10 | 00:00:00 | | 2000-12-21 | 6,940,800 | 3.05 | 3.06 | 2.95 | 2.96 | 00:00:00 | | 2000-12-22 | 4,166,400 | 2.98 | 3.06 | 2.97 | 3.02 | 00:00:00 | | 2000-12-25 | 0 | 3.02 | 3.02 | 3.02 | 3.02 | 00:00:00 | | 2000-12-26 | 2,416,000 | 3.02 | 3.04 | 2.97 | 2.98 | 00:00:00 | | 2000-12-27 | 4,676,800 | 3.00 | 3.03 | 2.97 | 2.98 | 00:00:00 | | 2000-12-28 | 5,990,400 | 2.99 | 3.10 | 2.99 | 3.03 | 00:00:00 | | 2000-12-29 | 0 | 3.03 | 3.03 | 3.03 | 3.03 | 00:00:00 | | 2001-01-01 | 0 | 3.03 | 3.03 | 3.03 | 3.03 | 00:00:00 | | 2001-01-02 | 4,235,200 | 2.94 | 3.15 | 2.94 | 3.10 | 00:00:00 | | 2001-01-03 | 6,318,400 | 3.10 | 3.32 | 3.09 | 3.32 | 00:00:00 | | 2001-01-04 | 5,992,000 | 3.30 | 3.34 | 3.29 | 3.31 | 00:00:00 | | 2001-01-05 | 4,131,200 | 3.33 | 3.37 | 3.27 | 3.27 | 00:00:00 | | 2001-01-08 | 3,956,800 | 3.28 | 3.29 | 3.22 | 3.25 | 00:00:00 | | 2001-01-09 | 4,468,800 | 3.28 | 3.35 | 3.28 | 3.33 | 00:00:00 | | 2001-01-10 | 3,819,200 | 3.31 | 3.33 | 3.27 | 3.31 | 00:00:00 | | 2001-01-11 | 4,736,000 | 3.27 | 3.34 | 3.27 | 3.29 | 00:00:00 | | 2001-01-12 | 8,336,000 | 3.31 | 3.41 | 3.31 | 3.38 | 00:00:00 | | 2001-01-15 | 1,680,000 | 3.38 | 3.39 | 3.34 | 3.37 | 00:00:00 | | 2001-01-16 | 15,350,400 | 3.37 | 3.52 | 3.35 | 3.51 | 00:00:00 | | 2001-01-17 | 16,243,200 | 3.55 | 3.71 | 3.54 | 3.59 | 00:00:00 | | 2001-01-18 | 7,755,200 | 3.59 | 3.69 | 3.56 | 3.62 | 00:00:00 | | 2001-01-19 | 9,550,400 | 3.69 | 3.69 | 3.58 | 3.58 | 00:00:00 | | 2001-01-22 | 6,996,800 | 3.56 | 3.56 | 3.50 | 3.52 | 00:00:00 | | 2001-01-23 | 8,840,000 | 3.52 | 3.60 | 3.52 | 3.53 | 00:00:00 | | 2001-01-24 | 10,822,400 | 3.56 | 3.58 | 3.47 | 3.49 | 00:00:00 | | 2001-01-25 | 0 | 3.49 | 3.49 | 3.49 | 3.49 | 00:00:00 | | 2001-01-26 | 7,736,000 | 3.47 | 3.47 | 3.39 | 3.42 | 00:00:00 | | 2001-01-29 | 5,025,600 | 3.44 | 3.44 | 3.38 | 3.43 | 00:00:00 | | 2001-01-30 | 3,040,000 | 3.42 | 3.46 | 3.41 | 3.46 | 00:00:00 | | 2001-01-31 | 4,889,600 | 3.47 | 3.49 | 3.42 | 3.42 | 00:00:00 | | 2001-02-01 | 6,731,200 | 3.43 | 3.44 | 3.41 | 3.42 | 00:00:00 | | 2001-02-02 | 4,516,800 | 3.41 | 3.43 | 3.40 | 3.41 | 00:00:00 | | 2001-02-05 | 3,153,600 | 3.41 | 3.44 | 3.38 | 3.42 | 00:00:00 | | 2001-02-06 | 4,958,400 | 3.42 | 3.51 | 3.41 | 3.47 | 00:00:00 | | 2001-02-07 | 6,384,000 | 3.41 | 3.46 | 3.38 | 3.46 | 00:00:00 | | 2001-02-08 | 4,712,000 | 3.47 | 3.56 | 3.47 | 3.52 | 00:00:00 | | 2001-02-09 | 5,755,200 | 3.51 | 3.59 | 3.50 | 3.56 | 00:00:00 | | 2001-02-12 | 4,892,800 | 3.56 | 3.62 | 3.53 | 3.54 | 00:00:00 | | 2001-02-13 | 10,374,400 | 3.56 | 3.65 | 3.54 | 3.64 | 00:00:00 | | 2001-02-14 | 11,046,400 | 3.64 | 3.74 | 3.62 | 3.69 | 00:00:00 | | 2001-02-15 | 5,052,800 | 3.69 | 3.73 | 3.67 | 3.68 | 00:00:00 | | 2001-02-16 | 3,960,000 | 3.69 | 3.69 | 3.55 | 3.62 | 00:00:00 | | 2001-02-19 | 3,284,800 | 3.62 | 3.63 | 3.51 | 3.53 | 00:00:00 | | 2001-02-20 | 15,041,600 | 3.56 | 3.61 | 3.55 | 3.60 | 00:00:00 | | 2001-02-21 | 9,700,800 | 3.60 | 3.60 | 3.53 | 3.54 | 00:00:00 | | 2001-02-22 | 11,732,800 | 3.56 | 3.60 | 3.53 | 3.58 | 00:00:00 | | 2001-02-23 | 5,881,600 | 3.58 | 3.62 | 3.50 | 3.56 | 00:00:00 | | 2001-02-26 | 0 | 3.56 | 3.56 | 3.56 | 3.56 | 00:00:00 | | 2001-02-27 | 0 | 3.56 | 3.56 | 3.56 | 3.56 | 00:00:00 | | 2001-02-28 | 4,809,600 | 3.74 | 3.74 | 3.56 | 3.59 | 00:00:00 | | 2001-03-01 | 5,668,800 | 3.59 | 3.64 | 3.56 | 3.62 | 00:00:00 | | 2001-03-02 | 4,766,400 | 3.62 | 3.67 | 3.58 | 3.66 | 00:00:00 | | 2001-03-05 | 2,444,800 | 3.66 | 3.72 | 3.64 | 3.66 | 00:00:00 | | 2001-03-06 | 4,614,400 | 3.69 | 3.70 | 3.64 | 3.67 | 00:00:00 | | 2001-03-07 | 5,465,600 | 3.67 | 3.71 | 3.65 | 3.69 | 00:00:00 | | 2001-03-08 | 7,862,400 | 3.71 | 3.75 | 3.69 | 3.71 | 00:00:00 | | 2001-03-09 | 6,206,400 | 3.71 | 3.72 | 3.67 | 3.69 | 00:00:00 | | 2001-03-12 | 5,856,000 | 3.59 | 3.71 | 3.59 | 3.59 | 00:00:00 | | 2001-03-13 | 3,971,200 | 3.56 | 3.62 | 3.56 | 3.56 | 00:00:00 | | 2001-03-14 | 3,971,200 | 3.56 | 3.62 | 3.56 | 3.56 | 00:00:00 | | 2001-03-15 | 11,600,000 | 3.36 | 3.56 | 3.33 | 3.36 | 00:00:00 | | 2001-03-16 | 10,148,800 | 3.31 | 3.56 | 3.25 | 3.46 | 00:00:00 | | 2001-03-19 | 6,923,200 | 3.46 | 3.49 | 3.39 | 3.41 | 00:00:00 | | 2001-03-20 | 8,844,800 | 3.38 | 3.44 | 3.16 | 3.38 | 00:00:00 | | 2001-03-21 | 14,292,800 | 3.34 | 3.50 | 3.34 | 3.42 | 00:00:00 | | 2001-03-22 | 16,488,000 | 3.27 | 3.38 | 3.24 | 3.27 | 00:00:00 | | 2001-03-23 | 17,216,000 | 3.27 | 3.35 | 3.13 | 3.27 | 00:00:00 | | 2001-03-26 | 5,467,200 | 3.19 | 3.28 | 3.16 | 3.19 | 00:00:00 | | 2001-03-27 | 4,556,800 | 3.30 | 3.33 | 3.16 | 3.30 | 00:00:00 | | 2001-03-28 | 3,203,200 | 3.25 | 3.31 | 3.22 | 3.25 | 00:00:00 | | 2001-03-29 | 4,283,200 | 3.16 | 3.26 | 3.12 | 3.16 | 00:00:00 | | 2001-03-30 | 6,049,600 | 3.22 | 3.22 | 3.09 | 3.22 | 00:00:00 | | 2001-04-02 | 3,201,600 | 3.08 | 3.22 | 3.08 | 3.08 | 00:00:00 | | 2001-04-03 | 3,371,200 | 3.09 | 3.11 | 3.08 | 3.09 | 00:00:00 | | 2001-04-04 | 9,787,200 | 3.16 | 3.21 | 3.12 | 3.16 | 00:00:00 | | 2001-04-05 | 4,308,800 | 3.36 | 3.38 | 3.16 | 3.36 | 00:00:00 | | 2001-04-06 | 5,868,800 | 3.45 | 3.47 | 3.36 | 3.45 | 00:00:00 | | 2001-04-09 | 2,147,200 | 3.47 | 3.51 | 3.44 | 3.47 | 00:00:00 | | 2001-04-10 | 4,713,600 | 3.47 | 3.53 | 3.47 | 3.47 | 00:00:00 | | 2001-04-11 | 1,768,000 | 3.41 | 3.51 | 3.38 | 3.41 | 00:00:00 | | 2001-04-12 | 6,188,800 | 3.31 | 3.38 | 3.22 | 3.31 | 00:00:00 | | 2001-04-13 | 0 | 3.31 | 3.31 | 3.31 | 3.31 | 00:00:00 | | 2001-04-16 | 2,246,400 | 3.29 | 3.30 | 3.19 | 3.29 | 00:00:00 | | 2001-04-17 | 3,496,000 | 3.34 | 3.34 | 3.28 | 3.34 | 00:00:00 | | 2001-04-18 | 4,713,600 | 3.50 | 3.56 | 3.34 | 3.50 | 00:00:00 | | 2001-04-19 | 5,355,200 | 3.38 | 3.49 | 3.38 | 3.38 | 00:00:00 | | 2001-04-20 | 6,956,800 | 3.28 | 3.34 | 3.25 | 3.28 | 00:00:00 | | 2001-04-23 | 6,416,000 | 3.25 | 3.46 | 3.24 | 3.46 | 00:00:00 | | 2001-04-24 | 6,856,000 | 3.48 | 3.61 | 3.46 | 3.60 | 00:00:00 | | 2001-04-25 | 12,416,000 | 3.50 | 3.72 | 3.50 | 3.69 | 00:00:00 | | 2001-04-26 | 9,241,600 | 3.69 | 3.81 | 3.69 | 3.69 | 00:00:00 | | 2001-04-27 | 5,884,800 | 3.78 | 3.79 | 3.69 | 3.69 | 00:00:00 | | 2001-04-30 | 2,684,800 | 3.69 | 3.72 | 3.68 | 3.68 | 00:00:00 | | 2001-05-01 | 0 | 3.68 | 3.68 | 3.68 | 3.68 | 00:00:00 | | 2001-05-02 | 0 | 3.68 | 3.68 | 3.68 | 3.68 | 00:00:00 | | 2001-05-03 | 15,212,800 | 3.73 | 3.81 | 3.69 | 3.81 | 00:00:00 | | 2001-05-04 | 8,499,200 | 3.69 | 3.86 | 3.69 | 3.80 | 00:00:00 | | 2001-05-07 | 2,984,000 | 3.75 | 3.79 | 3.66 | 3.68 | 00:00:00 | | 2001-05-08 | 5,331,200 | 3.68 | 3.69 | 3.64 | 3.67 | 00:00:00 | | 2001-05-09 | 0 | 3.67 | 3.67 | 3.67 | 3.67 | 00:00:00 | | 2001-05-10 | 6,056,000 | 3.76 | 3.88 | 3.76 | 3.86 | 00:00:00 | | 2001-05-11 | 6,363,200 | 3.87 | 3.88 | 3.75 | 3.81 | 00:00:00 | | 2001-05-14 | 2,038,400 | 3.79 | 3.83 | 3.75 | 3.83 | 00:00:00 | | 2001-05-15 | 2,579,200 | 3.83 | 3.86 | 3.75 | 3.75 | 00:00:00 | | 2001-05-16 | 4,566,400 | 3.81 | 3.88 | 3.75 | 3.84 | 00:00:00 | | 2001-05-17 | 4,176,000 | 3.84 | 3.94 | 3.84 | 3.90 | 00:00:00 | | 2001-05-18 | 4,284,800 | 3.94 | 4.01 | 3.94 | 3.99 | 00:00:00 | | 2001-05-21 | 7,091,200 | 3.99 | 4.03 | 3.97 | 4.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
