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
2014-02-06	8,809,100	13.15	13.49	13.06	13.30	00:00:00
2014-02-07	10,742,900	13.36	13.62	13.22	13.53	00:00:00
2014-02-10	7,093,900	13.53	13.74	13.40	13.62	00:00:00
2014-02-11	8,517,500	13.74	14.15	13.64	14.03	00:00:00
2014-02-12	5,850,700	14.11	14.17	13.85	14.00	00:00:00
2014-02-13	7,285,800	13.83	13.87	13.52	13.72	00:00:00
2014-02-28	13,885,000	13.42	13.44	12.97	12.99	00:00:00
2014-03-03	0	12.99	12.99	12.99	12.99	00:00:00
2014-03-26	9,141,600	14.13	14.20	13.77	13.78	00:00:00
2014-03-27	29,252,900	13.88	14.97	13.88	14.82	00:00:00
2014-03-31	10,726,100	15.10	15.10	14.76	14.96	00:00:00
2014-04-01	12,958,400	14.96	15.08	14.70	15.05	00:00:00
2014-04-02	19,188,900	15.04	15.83	15.03	15.12	00:00:00
2014-04-03	17,920,700	15.17	15.21	14.65	15.05	00:00:00
2014-04-07	22,397,200	15.15	15.92	15.08	15.85	00:00:00
2014-04-08	25,069,500	16.08	16.43	15.12	15.40	00:00:00
2014-04-28	14,109,000	15.01	15.65	14.86	15.65	00:00:00
2014-04-29	13,172,500	15.75	16.17	15.61	15.75	00:00:00
2014-04-30	7,693,500	15.61	15.81	15.46	15.68	00:00:00
2014-05-01	0	15.68	15.68	15.68	15.68	00:00:00
2014-05-02	25,919,100	15.58	16.37	15.49	16.22	00:00:00
2014-05-05	11,064,100	16.38	16.53	16.15	16.40	00:00:00
2014-05-06	15,087,100	16.29	17.28	16.20	17.05	00:00:00
2014-05-07	17,318,800	17.01	17.62	16.81	17.40	00:00:00
2014-05-08	11,398,400	17.39	17.59	16.62	16.82	00:00:00
2014-05-09	8,746,600	16.82	17.16	16.65	16.66	00:00:00
2014-05-12	6,293,400	16.89	17.08	16.79	17.08	00:00:00
2014-05-13	7,044,100	17.07	17.38	16.92	17.04	00:00:00
2014-05-14	6,376,100	17.09	17.35	16.92	17.33	00:00:00
2014-05-15	5,084,400	17.17	17.25	16.93	17.03	00:00:00
2014-05-16	8,771,400	17.07	17.33	16.78	16.90	00:00:00
2014-05-19	6,559,000	16.90	16.96	16.62	16.83	00:00:00
2014-05-22	7,118,100	16.55	16.78	16.34	16.56	00:00:00
2014-05-23	4,475,300	16.53	16.82	16.45	16.60	00:00:00
2014-05-26	1,707,800	16.70	16.85	16.61	16.78	00:00:00
2014-05-27	7,901,100	16.93	16.95	16.36	16.41	00:00:00
2014-05-28	8,619,500	16.41	16.67	16.22	16.55	00:00:00
2014-05-29	5,405,900	16.59	16.69	16.20	16.23	00:00:00
2014-05-30	14,090,300	16.10	16.19	15.61	15.61	00:00:00
2014-06-02	9,743,600	15.86	15.92	15.48	15.66	00:00:00
2014-06-03	4,465,000	15.65	16.02	15.55	15.96	00:00:00
2014-06-04	3,904,000	16.01	16.01	15.60	15.75	00:00:00
2014-06-05	4,870,600	15.80	15.90	15.42	15.48	00:00:00
2014-06-06	13,521,000	16.50	16.67	16.13	16.67	00:00:00
2014-06-09	15,688,700	16.61	17.07	16.34	16.90	00:00:00
2014-06-10	12,091,400	16.90	17.44	16.64	17.17	00:00:00
2014-06-13	14,633,800	17.50	17.85	17.37	17.85	00:00:00
2014-06-17	3,869,400	17.55	17.60	17.08	17.29	00:00:00
2014-06-18	16,155,000	17.35	17.92	17.22	17.92	00:00:00
2014-06-19	0	17.92	17.92	17.92	17.92	00:00:00
2014-06-20	7,728,400	17.60	17.90	17.42	17.56	00:00:00
2014-06-24	19,933,800	17.15	17.81	16.54	16.79	00:00:00
2014-06-25	12,272,300	16.22	16.76	16.16	16.23	00:00:00
2014-06-26	7,841,600	16.38	16.46	15.98	16.20	00:00:00
2014-07-04	641,600	16.30	16.44	16.21	16.33	00:00:00
2014-07-07	5,887,400	16.24	16.30	15.95	16.13	00:00:00
2014-07-08	4,841,700	16.16	16.20	15.98	16.14	00:00:00
2014-07-11	11,096,900	16.95	17.11	16.61	17.01	00:00:00
2014-07-15	19,573,200	17.70	17.96	17.43	17.75	00:00:00
2014-07-16	16,290,700	17.85	17.88	17.57	17.85	00:00:00
2014-07-17	26,747,400	17.70	18.48	17.70	18.18	00:00:00
2014-07-18	36,093,500	19.30	19.30	18.74	19.17	00:00:00
2014-07-22	17,539,900	19.45	19.74	19.15	19.48	00:00:00
2014-07-23	19,350,900	19.15	19.35	18.83	19.01	00:00:00
2014-07-24	12,644,600	19.15	19.15	18.71	19.01	00:00:00
2014-07-28	6,745,700	19.30	19.34	18.88	18.96	00:00:00
2014-07-29	15,409,400	18.95	18.95	18.39	18.43	00:00:00
2014-07-30	8,038,600	18.54	18.87	18.45	18.68	00:00:00
2014-07-31	16,964,100	18.40	18.50	17.89	17.99	00:00:00
2014-08-01	10,688,200	17.95	18.13	17.60	17.86	00:00:00
2014-08-05	12,891,700	18.30	18.79	18.08	18.37	00:00:00
2014-08-06	18,293,200	18.50	19.15	18.32	19.04	00:00:00
2014-08-08	11,988,100	18.44	18.49	18.04	18.14	00:00:00
2014-08-12	8,641,800	18.75	18.93	18.36	18.46	00:00:00
2014-08-13	46,848,700	18.56	18.67	17.41	17.51	00:00:00
2014-08-15	19,506,900	17.89	18.88	17.82	18.82	00:00:00
2014-08-18	13,838,300	19.17	19.36	18.65	19.08	00:00:00
2014-08-26	18,048,500	20.75	21.24	20.55	20.62	00:00:00
2014-08-27	30,696,600	21.06	21.94	20.74	21.62	00:00:00
2014-08-28	19,559,100	21.45	21.98	21.35	21.45	00:00:00
2014-09-02	28,189,600	22.59	23.50	22.05	23.29	00:00:00
2014-09-03	22,866,100	23.50	23.50	22.34	22.78	00:00:00
2014-09-12	27,209,900	19.74	19.94	18.85	19.12	00:00:00
2014-09-17	16,267,100	21.00	21.25	20.62	20.86	00:00:00
2014-09-22	25,515,900	19.30	19.47	18.68	19.40	00:00:00
2014-09-23	14,147,200	19.00	19.81	18.88	19.06	00:00:00
2014-09-24	10,500,100	18.90	19.46	18.76	19.09	00:00:00
2014-10-10	25,711,900	18.80	18.80	18.80	18.80	00:00:00
2014-10-17	21,864,500	18.39	18.53	17.72	18.18	00:00:00
2014-10-20	20,612,000	17.22	17.22	17.22	17.22	00:00:00
2014-10-21	73,717,200	16.36	16.36	16.36	16.36	00:00:00
2014-10-22	20,367,700	16.22	16.74	15.87	16.05	00:00:00
2014-10-23	53,174,100	15.81	15.90	15.01	15.05	00:00:00
2014-10-24	30,966,700	15.29	16.26	15.08	15.70	00:00:00
2014-10-28	30,985,100	14.50	14.57	14.17	14.51	00:00:00
2014-10-29	27,488,400	14.12	14.25	13.53	13.53	00:00:00
2014-10-30	20,705,100	14.01	14.16	13.47	13.78	00:00:00
2014-11-04	12,493,700	14.35	14.39	13.82	14.25	00:00:00
2014-11-05	15,712,300	14.01	14.17	13.82	13.86	00:00:00
2014-11-06	16,967,200	13.75	13.77	13.33	13.55	00:00:00
2014-11-07	29,633,100	13.75	14.17	13.10	13.77	00:00:00
2014-11-10	13,069,100	13.88	13.88	13.39	13.41	00:00:00
2014-11-13	14,200,300	13.71	13.86	13.12	13.13	00:00:00
2014-11-14	20,041,100	12.49	12.92	12.42	12.78	00:00:00
2014-11-20	0	12.26	12.26	12.26	12.26	00:00:00
2014-11-24	34,614,100	14.16	14.50	13.31	13.43	00:00:00
2014-11-25	34,940,400	13.64	14.15	13.10	13.28	00:00:00
2014-11-26	14,106,900	13.63	13.64	13.22	13.27	00:00:00
2014-11-27	7,838,100	13.45	13.80	12.62	12.75	00:00:00
2014-12-04	14,748,600	12.10	12.15	11.41	11.43	00:00:00
2014-12-05	10,627,800	11.54	11.61	11.28	11.45	00:00:00
2014-12-08	14,862,500	11.45	11.45	10.65	10.72	00:00:00
2014-12-09	20,267,300	10.39	10.62	10.09	10.55	00:00:00
2014-12-12	15,268,800	9.87	9.93	9.46	9.46	00:00:00
2014-12-15	41,390,600	9.49	9.60	8.52	8.52	00:00:00
2014-12-19	19,927,400	9.32	9.49	9.15	9.44	00:00:00
2014-12-22	14,778,200	9.53	9.91	9.31	9.91	00:00:00
2014-12-25	0	10.50	10.50	10.50	10.50	00:00:00
2014-12-26	5,674,000	10.50	10.50	9.80	9.85	00:00:00
2014-12-30	9,247,100	9.94	9.96	9.59	9.59	00:00:00
2015-01-01	0	9.59	9.59	9.59	9.59	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 > >>