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
2016-05-17	9,704,800	12.66	12.78	12.23	12.40	00:00:00
2016-05-18	11,337,000	12.20	12.54	12.01	12.01	00:00:00
2016-05-19	9,408,400	11.90	11.91	11.12	11.51	00:00:00
2016-05-20	11,506,700	11.76	12.15	11.33	11.33	00:00:00
2016-05-23	10,352,100	10.90	11.23	10.84	11.04	00:00:00
2016-05-24	9,698,200	11.30	11.50	10.92	11.09	00:00:00
2016-05-25	10,917,500	11.13	11.42	10.99	11.10	00:00:00
2016-06-01	10,780,400	10.15	10.52	9.95	10.41	00:00:00
2016-06-02	8,740,700	10.38	10.75	10.20	10.70	00:00:00
2016-06-03	8,140,300	10.79	10.99	10.67	10.81	00:00:00
2016-06-07	13,049,700	10.75	11.28	10.68	11.13	00:00:00
2016-06-08	13,273,700	11.25	12.13	11.25	12.05	00:00:00
2016-06-09	6,550,100	11.96	12.02	11.62	11.75	00:00:00
2016-06-10	10,598,400	11.39	11.53	11.03	11.03	00:00:00
2016-06-13	8,768,400	10.88	11.13	10.70	10.82	00:00:00
2016-06-14	12,015,200	10.79	10.99	10.30	10.48	00:00:00
2016-06-16	11,684,400	10.54	10.77	10.31	10.77	00:00:00
2016-06-17	14,227,500	11.01	11.50	11.01	11.39	00:00:00
2016-06-20	13,260,500	11.72	11.97	11.60	11.73	00:00:00
2016-06-21	8,962,500	11.70	12.00	11.37	11.94	00:00:00
2016-06-22	10,140,100	12.01	12.26	11.65	11.65	00:00:00
2016-06-23	9,435,200	11.92	12.07	11.83	12.05	00:00:00
2016-06-24	15,420,500	11.20	11.61	11.04	11.43	00:00:00
2016-06-27	19,702,800	11.43	11.52	10.63	10.80	00:00:00
2016-06-29	9,054,800	11.48	11.79	11.31	11.57	00:00:00
2016-06-30	9,797,100	11.45	11.55	11.25	11.51	00:00:00
2016-07-01	9,532,100	11.55	12.14	11.42	12.06	00:00:00
2016-07-05	7,323,100	11.72	11.85	11.22	11.34	00:00:00
2016-07-06	8,514,500	11.15	11.74	11.01	11.69	00:00:00
2016-07-07	19,077,100	11.91	12.62	11.80	11.97	00:00:00
2016-07-08	8,401,600	12.23	12.48	12.13	12.30	00:00:00
2016-07-11	8,959,600	12.50	12.89	12.40	12.89	00:00:00
2016-07-14	11,253,400	13.35	13.39	12.97	13.32	00:00:00
2016-07-15	10,908,600	13.35	13.48	13.10	13.22	00:00:00
2016-07-18	12,433,100	13.15	13.79	13.09	13.66	00:00:00
2016-07-21	5,610,400	13.58	13.95	13.58	13.80	00:00:00
2016-07-22	5,327,100	13.85	13.86	13.56	13.75	00:00:00
2016-07-25	7,808,000	13.98	14.10	13.64	13.76	00:00:00
2016-07-28	6,354,400	13.48	13.55	13.18	13.34	00:00:00
2016-07-29	14,208,800	13.57	14.16	13.57	14.01	00:00:00
2016-08-01	10,835,900	14.04	14.20	13.19	13.19	00:00:00
2016-08-02	10,422,800	13.19	13.56	12.92	12.97	00:00:00
2016-08-03	11,324,100	13.05	13.57	12.84	13.55	00:00:00
2016-08-09	14,873,300	13.75	13.99	13.47	13.68	00:00:00
2016-08-10	8,104,700	13.79	13.80	13.13	13.16	00:00:00
2016-08-11	8,627,600	13.20	13.74	13.16	13.68	00:00:00
2016-08-12	9,601,500	13.60	14.22	13.60	13.91	00:00:00
2016-08-15	11,999,800	14.02	14.54	13.97	14.52	00:00:00
2016-08-16	9,273,300	14.63	14.86	14.29	14.66	00:00:00
2016-08-17	10,734,400	14.54	14.98	14.42	14.91	00:00:00
2016-08-18	11,293,600	14.99	15.40	14.93	15.18	00:00:00
2016-08-19	5,372,800	15.07	15.27	14.93	15.06	00:00:00
2016-08-22	7,997,000	14.90	14.93	14.42	14.47	00:00:00
2016-08-23	9,546,800	14.56	15.17	14.49	14.93	00:00:00
2016-08-24	8,019,000	14.75	15.05	14.61	14.64	00:00:00
2016-08-25	6,818,700	14.70	14.93	14.62	14.85	00:00:00
2016-08-26	9,549,900	14.94	15.16	14.76	14.96	00:00:00
2016-08-29	9,682,700	14.95	15.42	14.82	15.19	00:00:00
2016-08-30	9,105,200	15.35	15.57	15.18	15.18	00:00:00
2016-08-31	12,896,300	15.30	15.44	14.61	14.74	00:00:00
2016-09-01	11,314,800	14.79	15.13	14.64	14.87	00:00:00
2016-09-02	12,646,400	15.15	15.68	15.13	15.63	00:00:00
2016-09-06	13,737,800	16.00	16.00	15.71	16.00	00:00:00
2016-09-07	0	16.00	16.00	16.00	16.00	00:00:00
2016-09-08	9,276,500	16.05	16.45	15.96	16.39	00:00:00
2016-09-09	9,089,800	16.05	16.15	15.50	15.50	00:00:00
2016-09-12	9,557,000	15.44	16.10	15.40	16.03	00:00:00
2016-09-19	5,894,000	15.19	15.32	14.84	14.89	00:00:00
2016-09-21	13,962,700	15.15	15.39	15.00	15.34	00:00:00
2016-09-22	9,765,100	15.65	15.76	15.46	15.54	00:00:00
2016-09-23	12,389,800	15.43	15.50	14.80	14.97	00:00:00
2016-09-26	6,602,400	14.90	14.96	14.66	14.70	00:00:00
2016-09-27	8,197,700	14.70	14.72	14.18	14.65	00:00:00
2016-09-28	10,151,000	14.80	15.41	14.62	15.33	00:00:00
2016-09-29	9,164,700	15.27	15.49	14.98	15.07	00:00:00
2016-09-30	10,193,800	15.22	15.45	15.02	15.14	00:00:00
2016-10-03	9,285,200	15.29	15.65	15.18	15.59	00:00:00
2016-10-06	12,237,900	16.20	16.89	16.15	16.80	00:00:00
2016-10-07	12,601,400	16.90	17.11	16.72	16.95	00:00:00
2016-10-10	13,174,600	17.12	17.63	17.10	17.49	00:00:00
2016-10-12	0	17.08	17.08	17.08	17.08	00:00:00
2016-10-13	11,931,600	17.04	17.59	16.71	17.50	00:00:00
2016-10-14	11,309,100	17.69	17.92	17.59	17.90	00:00:00
2016-10-17	10,098,400	17.90	18.41	17.73	18.41	00:00:00
2016-10-21	11,443,700	19.00	19.35	18.74	19.32	00:00:00
2016-10-24	16,685,500	19.52	19.72	19.07	19.38	00:00:00
2016-10-25	10,268,700	19.47	19.55	18.75	18.97	00:00:00
2016-10-26	12,865,400	18.80	19.37	18.72	19.21	00:00:00
2016-10-27	10,520,000	19.22	19.55	19.06	19.25	00:00:00
2016-10-28	10,468,300	19.11	19.44	19.00	19.13	00:00:00
2016-10-31	13,079,400	19.13	19.29	18.34	18.64	00:00:00
2016-11-01	12,893,400	18.72	18.81	17.71	17.93	00:00:00
2016-11-02	0	17.93	17.93	17.93	17.93	00:00:00
2016-11-03	11,947,500	17.71	18.03	17.17	17.17	00:00:00
2016-11-04	11,199,000	17.40	17.55	17.03	17.15	00:00:00
2016-11-09	25,509,800	17.27	18.46	17.06	18.25	00:00:00
2016-11-10	18,725,500	18.43	18.86	17.14	17.34	00:00:00
2016-11-11	33,572,100	16.85	17.86	16.05	16.33	00:00:00
2016-11-14	15,507,300	16.00	16.37	15.80	16.27	00:00:00
2016-11-15	0	16.27	16.27	16.27	16.27	00:00:00
2016-11-17	8,449,200	17.21	17.42	16.42	16.46	00:00:00
2016-11-18	7,774,100	16.46	16.68	16.19	16.42	00:00:00
2016-11-21	11,782,700	16.85	17.27	16.69	17.26	00:00:00
2016-11-23	9,087,400	17.55	17.99	17.35	17.80	00:00:00
2016-11-24	4,136,200	17.88	17.97	17.56	17.56	00:00:00
2016-11-25	4,984,600	17.11	17.72	17.11	17.58	00:00:00
2016-11-28	6,853,900	17.44	17.83	17.41	17.63	00:00:00
2016-11-29	7,668,400	17.65	17.65	16.63	16.70	00:00:00
2016-11-30	18,539,400	17.81	18.60	17.74	18.47	00:00:00
2016-12-01	25,129,700	18.47	19.14	18.03	18.21	00:00:00
2016-12-02	15,807,800	17.85	18.71	17.57	18.65	00:00:00
2016-12-07	12,857,100	18.67	18.76	18.19	18.32	00:00:00
2016-12-08	9,855,800	18.48	18.52	17.96	18.36	00:00:00
2016-12-09	10,113,300	18.51	18.67	18.13	18.19	00:00:00
2016-12-12	8,661,700	18.40	18.73	18.25	18.35	00:00:00
2016-12-20	7,497,700	16.75	16.95	16.42	16.64	00:00:00
2016-12-21	6,856,700	16.78	16.86	16.36	16.55	00:00:00
2016-12-27	3,989,900	16.90	16.96	16.53	16.69	00:00:00
2016-12-28	4,227,600	16.70	17.10	16.58	16.98	00:00:00
2017-01-04	6,254,000	17.60	17.76	17.21	17.37	00:00:00
2017-01-06	4,240,600	17.77	17.87	17.35	17.49	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 > >>