|
 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 | | 2015-01-01 | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 00:00:00 | | 2015-01-02 | 12,710,900 | 9.58 | 9.67 | 9.00 | 9.00 | 00:00:00 | | 2015-01-05 | 24,992,200 | 8.64 | 8.96 | 8.25 | 8.27 | 00:00:00 | | 2015-01-08 | 37,177,200 | 8.60 | 9.26 | 8.52 | 9.02 | 00:00:00 | | 2015-01-12 | 22,972,200 | 9.24 | 9.46 | 8.66 | 8.77 | 00:00:00 | | 2015-01-13 | 21,981,700 | 8.73 | 9.21 | 8.73 | 8.83 | 00:00:00 | | 2015-01-14 | 17,507,500 | 8.75 | 8.77 | 8.43 | 8.50 | 00:00:00 | | 2015-01-15 | 27,085,900 | 8.79 | 9.28 | 8.64 | 9.25 | 00:00:00 | | 2015-01-16 | 20,868,300 | 9.27 | 9.53 | 9.14 | 9.23 | 00:00:00 | | 2015-01-19 | 8,226,400 | 9.23 | 9.27 | 8.83 | 8.88 | 00:00:00 | | 2015-01-21 | 12,436,300 | 9.10 | 9.48 | 8.94 | 9.46 | 00:00:00 | | 2015-01-22 | 25,732,400 | 9.66 | 10.16 | 9.60 | 9.81 | 00:00:00 | | 2015-01-23 | 11,738,800 | 9.66 | 10.16 | 9.46 | 9.52 | 00:00:00 | | 2015-01-27 | 17,594,800 | 9.47 | 9.88 | 9.14 | 9.64 | 00:00:00 | | 2015-01-28 | 30,611,600 | 9.03 | 9.12 | 8.46 | 8.63 | 00:00:00 | | 2015-01-29 | 53,476,000 | 8.71 | 8.80 | 8.00 | 8.47 | 00:00:00 | | 2015-01-30 | 35,347,000 | 8.03 | 8.17 | 7.88 | 8.04 | 00:00:00 | | 2015-02-03 | 20,220,900 | 8.89 | 9.79 | 8.88 | 9.79 | 00:00:00 | | 2015-02-04 | 34,685,700 | 10.00 | 10.60 | 9.49 | 9.90 | 00:00:00 | | 2015-02-05 | 18,918,200 | 9.76 | 10.14 | 9.61 | 9.66 | 00:00:00 | | 2015-02-06 | 33,001,300 | 9.69 | 9.70 | 8.82 | 9.03 | 00:00:00 | | 2015-02-09 | 18,697,900 | 8.87 | 9.41 | 8.66 | 9.20 | 00:00:00 | | 2015-02-11 | 11,302,500 | 8.95 | 9.08 | 8.65 | 8.85 | 00:00:00 | | 2015-02-12 | 18,887,600 | 9.17 | 9.38 | 9.13 | 9.37 | 00:00:00 | | 2015-02-16 | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 00:00:00 | | 2015-02-17 | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 00:00:00 | | 2015-02-18 | 15,017,800 | 9.88 | 10.21 | 9.80 | 9.95 | 00:00:00 | | 2015-02-23 | 11,294,700 | 9.49 | 9.49 | 9.26 | 9.38 | 00:00:00 | | 2015-02-26 | 12,469,900 | 9.32 | 9.44 | 9.08 | 9.20 | 00:00:00 | | 2015-02-27 | 17,208,200 | 9.25 | 9.60 | 9.06 | 9.48 | 00:00:00 | | 2015-03-02 | 11,029,100 | 9.36 | 9.65 | 9.15 | 9.28 | 00:00:00 | | 2015-03-03 | 11,710,000 | 9.45 | 9.65 | 9.38 | 9.51 | 00:00:00 | | 2015-03-04 | 12,437,400 | 9.30 | 9.40 | 9.15 | 9.15 | 00:00:00 | | 2015-03-05 | 8,709,600 | 9.25 | 9.30 | 9.10 | 9.21 | 00:00:00 | | 2015-03-06 | 10,024,600 | 9.15 | 9.26 | 9.09 | 9.09 | 00:00:00 | | 2015-03-13 | 30,834,200 | 8.09 | 8.26 | 7.93 | 8.15 | 00:00:00 | | 2015-03-16 | 17,105,900 | 8.30 | 8.33 | 7.98 | 8.25 | 00:00:00 | | 2015-03-17 | 24,043,400 | 8.20 | 8.76 | 8.15 | 8.71 | 00:00:00 | | 2015-03-18 | 18,976,200 | 8.70 | 9.11 | 8.49 | 9.09 | 00:00:00 | | 2015-03-19 | 11,330,400 | 9.05 | 9.07 | 8.66 | 8.69 | 00:00:00 | | 2015-03-20 | 26,154,900 | 8.89 | 9.16 | 8.73 | 9.16 | 00:00:00 | | 2015-03-23 | 9,743,000 | 9.17 | 9.32 | 9.05 | 9.22 | 00:00:00 | | 2015-03-24 | 9,696,700 | 9.17 | 9.33 | 9.07 | 9.24 | 00:00:00 | | 2015-03-25 | 31,091,600 | 9.30 | 9.78 | 9.30 | 9.72 | 00:00:00 | | 2015-04-06 | 11,209,300 | 10.72 | 10.94 | 10.57 | 10.58 | 00:00:00 | | 2015-04-07 | 15,454,400 | 10.60 | 10.90 | 10.41 | 10.83 | 00:00:00 | | 2015-04-08 | 23,836,300 | 11.05 | 11.25 | 10.43 | 10.56 | 00:00:00 | | 2015-04-09 | 23,440,400 | 10.63 | 11.56 | 10.57 | 11.54 | 00:00:00 | | 2015-04-10 | 18,826,500 | 11.41 | 11.95 | 11.26 | 11.83 | 00:00:00 | | 2015-04-28 | 22,833,700 | 13.80 | 13.86 | 12.83 | 13.63 | 00:00:00 | | 2015-04-29 | 14,337,600 | 13.44 | 13.88 | 13.34 | 13.73 | 00:00:00 | | 2015-04-30 | 19,341,000 | 13.65 | 14.32 | 13.65 | 14.25 | 00:00:00 | | 2015-05-01 | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 00:00:00 | | 2015-05-04 | 21,921,300 | 14.50 | 15.11 | 14.46 | 15.04 | 00:00:00 | | 2015-05-05 | 29,697,400 | 14.90 | 15.92 | 14.86 | 15.66 | 00:00:00 | | 2015-05-06 | 31,246,500 | 15.97 | 16.26 | 14.71 | 14.81 | 00:00:00 | | 2015-05-07 | 16,258,000 | 14.95 | 15.25 | 14.36 | 14.65 | 00:00:00 | | 2015-05-08 | 10,829,400 | 15.00 | 15.07 | 14.25 | 14.50 | 00:00:00 | | 2015-05-11 | 14,117,400 | 14.54 | 14.79 | 14.34 | 14.67 | 00:00:00 | | 2015-05-12 | 9,942,500 | 14.66 | 15.10 | 14.65 | 14.70 | 00:00:00 | | 2015-05-13 | 13,788,400 | 14.76 | 15.27 | 14.70 | 14.92 | 00:00:00 | | 2015-05-14 | 15,574,100 | 15.00 | 15.25 | 14.67 | 14.81 | 00:00:00 | | 2015-05-15 | 16,961,800 | 14.90 | 15.20 | 14.58 | 15.05 | 00:00:00 | | 2015-05-18 | 19,332,800 | 15.72 | 15.74 | 14.39 | 14.64 | 00:00:00 | | 2015-05-19 | 21,675,300 | 14.60 | 14.64 | 13.63 | 13.75 | 00:00:00 | | 2015-05-20 | 13,130,300 | 13.64 | 14.04 | 13.49 | 13.70 | 00:00:00 | | 2015-05-21 | 15,980,900 | 13.68 | 14.56 | 13.68 | 14.42 | 00:00:00 | | 2015-05-22 | 14,089,500 | 14.50 | 14.65 | 13.87 | 14.10 | 00:00:00 | | 2015-05-25 | 6,457,200 | 13.97 | 13.98 | 13.65 | 13.83 | 00:00:00 | | 2015-05-26 | 13,564,200 | 13.85 | 13.99 | 13.35 | 13.36 | 00:00:00 | | 2015-05-27 | 13,215,800 | 13.45 | 13.67 | 13.25 | 13.52 | 00:00:00 | | 2015-05-28 | 9,775,400 | 13.38 | 13.75 | 13.30 | 13.61 | 00:00:00 | | 2015-05-29 | 18,770,700 | 13.67 | 13.73 | 13.25 | 13.25 | 00:00:00 | | 2015-06-01 | 9,073,100 | 13.32 | 13.53 | 13.13 | 13.25 | 00:00:00 | | 2015-06-02 | 16,366,600 | 13.37 | 13.93 | 13.37 | 13.85 | 00:00:00 | | 2015-06-03 | 16,170,700 | 13.95 | 14.20 | 13.72 | 13.83 | 00:00:00 | | 2015-06-04 | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 00:00:00 | | 2015-06-05 | 11,548,000 | 13.53 | 13.83 | 13.35 | 13.52 | 00:00:00 | | 2015-06-08 | 8,166,900 | 13.54 | 13.76 | 13.43 | 13.55 | 00:00:00 | | 2015-06-09 | 20,606,500 | 13.62 | 14.26 | 13.62 | 14.05 | 00:00:00 | | 2015-06-10 | 12,712,600 | 14.27 | 14.50 | 14.06 | 14.15 | 00:00:00 | | 2015-06-11 | 14,195,300 | 14.24 | 14.26 | 13.99 | 14.15 | 00:00:00 | | 2015-06-12 | 9,460,500 | 13.84 | 14.24 | 13.84 | 14.18 | 00:00:00 | | 2015-06-15 | 9,074,600 | 14.11 | 14.32 | 14.06 | 14.20 | 00:00:00 | | 2015-06-16 | 20,158,600 | 14.27 | 14.78 | 14.11 | 14.68 | 00:00:00 | | 2015-06-17 | 14,140,100 | 14.76 | 14.92 | 14.46 | 14.49 | 00:00:00 | | 2015-06-18 | 9,447,000 | 14.57 | 14.81 | 14.50 | 14.80 | 00:00:00 | | 2015-06-19 | 17,649,100 | 14.62 | 14.90 | 14.46 | 14.51 | 00:00:00 | | 2015-06-23 | 24,636,600 | 14.70 | 14.91 | 14.35 | 14.35 | 00:00:00 | | 2015-06-29 | 20,389,600 | 14.37 | 15.05 | 13.95 | 14.05 | 00:00:00 | | 2015-07-02 | 12,560,400 | 13.75 | 13.97 | 13.53 | 13.64 | 00:00:00 | | 2015-07-03 | 7,645,900 | 13.64 | 13.72 | 12.89 | 12.95 | 00:00:00 | | 2015-07-06 | 18,756,800 | 12.86 | 13.11 | 12.59 | 12.85 | 00:00:00 | | 2015-07-07 | 24,031,000 | 12.83 | 13.26 | 12.08 | 13.16 | 00:00:00 | | 2015-07-13 | 7,405,300 | 13.35 | 13.38 | 13.01 | 13.27 | 00:00:00 | | 2015-07-14 | 8,473,800 | 13.18 | 13.62 | 13.05 | 13.51 | 00:00:00 | | 2015-07-15 | 13,432,100 | 13.46 | 13.58 | 13.12 | 13.18 | 00:00:00 | | 2015-07-16 | 6,469,400 | 13.31 | 13.41 | 13.19 | 13.27 | 00:00:00 | | 2015-07-17 | 14,308,400 | 13.20 | 13.28 | 12.61 | 12.62 | 00:00:00 | | 2015-07-20 | 14,026,800 | 12.67 | 12.77 | 11.83 | 11.86 | 00:00:00 | | 2015-07-22 | 13,307,200 | 11.72 | 11.84 | 11.35 | 11.38 | 00:00:00 | | 2015-07-27 | 18,395,200 | 10.97 | 11.05 | 10.42 | 10.42 | 00:00:00 | | 2015-07-28 | 22,081,500 | 10.62 | 11.32 | 10.57 | 10.98 | 00:00:00 | | 2015-07-29 | 18,642,200 | 11.01 | 11.86 | 10.94 | 11.80 | 00:00:00 | | 2015-07-30 | 12,790,100 | 11.90 | 12.06 | 11.28 | 11.52 | 00:00:00 | | 2015-07-31 | 15,645,200 | 11.58 | 11.85 | 11.39 | 11.58 | 00:00:00 | | 2015-08-03 | 22,194,900 | 11.51 | 11.55 | 10.85 | 10.98 | 00:00:00 | | 2015-08-04 | 12,736,300 | 11.03 | 11.51 | 11.03 | 11.11 | 00:00:00 | | 2015-08-05 | 12,779,900 | 11.40 | 11.64 | 10.97 | 10.99 | 00:00:00 | | 2015-08-06 | 26,672,200 | 10.90 | 11.50 | 10.69 | 11.46 | 00:00:00 | | 2015-08-07 | 22,091,400 | 11.30 | 11.70 | 10.60 | 10.61 | 00:00:00 | | 2015-08-10 | 15,453,900 | 10.75 | 11.12 | 10.46 | 11.01 | 00:00:00 | | 2015-08-13 | 9,445,700 | 11.02 | 11.12 | 10.58 | 10.58 | 00:00:00 | | 2015-08-14 | 8,663,400 | 10.64 | 10.80 | 10.35 | 10.35 | 00:00:00 | | 2015-08-17 | 12,965,100 | 10.31 | 10.46 | 10.20 | 10.20 | 00:00:00 | | 2015-08-18 | 15,321,100 | 10.22 | 10.30 | 9.83 | 10.02 | 00:00:00 | | 2015-08-19 | 17,351,300 | 10.02 | 10.13 | 9.60 | 9.77 | 00:00:00 | | 2015-08-20 | 15,690,000 | 9.64 | 10.00 | 9.53 | 9.69 | 00:00:00 | | 2015-08-21 | 18,118,200 | 9.54 | 9.59 | 9.19 | 9.20 | 00:00:00 | | 2015-08-24 | 35,240,900 | 8.50 | 9.18 | 8.35 | 8.70 | 00:00:00 | | 2015-08-25 | 24,472,000 | 9.14 | 9.33 | 8.85 | 8.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
