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
2017-01-06	4,240,600	17.77	17.87	17.35	17.49	00:00:00
2017-01-09	5,174,300	17.58	17.64	17.21	17.32	00:00:00
2017-01-10	6,200,000	17.62	17.87	17.52	17.61	00:00:00
2017-01-16	2,255,400	18.42	18.42	18.12	18.25	00:00:00
2017-01-19	3,799,500	18.19	18.19	17.78	17.93	00:00:00
2017-01-20	6,395,100	18.13	18.25	17.83	17.83	00:00:00
2017-01-23	4,884,400	17.74	18.07	17.59	17.98	00:00:00
2017-01-24	7,706,200	18.00	18.32	17.73	17.73	00:00:00
2017-01-25	0	17.73	17.73	17.73	17.73	00:00:00
2017-01-26	10,499,600	17.73	17.81	17.35	17.39	00:00:00
2017-01-27	8,488,000	17.51	17.51	16.98	17.08	00:00:00
2017-01-31	8,176,800	16.30	16.69	16.15	16.19	00:00:00
2017-02-01	7,537,900	16.48	16.70	16.01	16.12	00:00:00
2017-02-06	8,355,600	16.36	16.51	15.91	15.97	00:00:00
2017-02-16	9,962,800	16.89	17.05	16.81	16.97	00:00:00
2017-02-17	5,547,600	16.83	16.98	16.69	16.72	00:00:00
2017-02-20	2,138,200	16.81	17.21	16.78	17.08	00:00:00
2017-02-23	8,718,500	16.86	16.98	16.30	16.48	00:00:00
2017-02-24	8,976,700	16.28	16.35	15.90	15.96	00:00:00
2017-02-28	0	15.96	15.96	15.96	15.96	00:00:00
2017-03-01	6,731,600	16.37	16.57	16.30	16.43	00:00:00
2017-03-02	10,399,800	16.44	16.44	15.78	15.85	00:00:00
2017-03-08	12,830,400	15.95	15.95	14.88	14.90	00:00:00
2017-03-14	9,045,500	14.73	14.78	14.10	14.37	00:00:00
2017-03-15	15,990,400	14.59	14.76	14.28	14.75	00:00:00
2017-03-21	10,733,100	14.22	14.22	13.48	13.70	00:00:00
2017-03-22	14,386,800	13.81	14.27	13.75	14.15	00:00:00
2017-03-27	6,017,700	14.02	14.44	13.69	14.43	00:00:00
2017-04-03	6,573,600	15.16	15.37	15.12	15.32	00:00:00
2017-04-04	4,447,400	15.25	15.50	15.13	15.43	00:00:00
2017-04-05	11,486,700	15.61	15.75	15.17	15.33	00:00:00
2017-04-07	6,677,000	15.38	15.52	15.24	15.37	00:00:00
2017-04-10	9,009,300	15.50	15.65	15.36	15.63	00:00:00
2017-04-13	5,412,100	15.10	15.19	14.51	14.51	00:00:00
2017-04-14	0	14.51	14.51	14.51	14.51	00:00:00
2017-04-17	8,161,100	14.64	14.65	14.32	14.65	00:00:00
2017-04-18	7,723,400	14.58	14.71	14.35	14.46	00:00:00
2017-04-24	4,884,800	14.52	14.57	14.25	14.39	00:00:00
2017-04-27	5,193,900	14.45	14.57	13.98	14.20	00:00:00
2017-04-28	5,386,100	14.19	14.64	14.15	14.36	00:00:00
2017-05-01	0	14.36	14.36	14.36	14.36	00:00:00
2017-05-04	14,736,100	14.30	14.45	14.02	14.06	00:00:00
2017-05-05	9,508,300	14.09	14.81	14.09	14.81	00:00:00
2017-05-09	6,352,400	14.84	14.95	14.61	14.88	00:00:00
2017-05-10	7,284,300	15.06	15.50	15.00	15.35	00:00:00
2017-05-12	14,946,600	16.10	16.16	15.74	15.93	00:00:00
2017-05-15	7,591,100	16.21	16.36	16.14	16.19	00:00:00
2017-05-16	7,979,200	16.34	16.34	15.95	16.19	00:00:00
2017-05-17	5,608,900	16.10	16.27	16.00	16.10	00:00:00
2017-05-18	54,590,500	12.90	14.87	12.90	14.27	00:00:00
2017-05-19	19,265,200	14.71	14.95	14.41	14.41	00:00:00
2017-05-22	14,132,700	14.26	14.45	14.03	14.31	00:00:00
2017-05-23	6,753,100	14.29	14.49	14.24	14.42	00:00:00
2017-05-24	10,423,900	14.63	14.98	14.48	14.81	00:00:00
2017-05-25	6,965,000	14.80	15.17	14.45	14.46	00:00:00
2017-05-26	9,425,500	14.20	14.67	14.18	14.55	00:00:00
2017-05-29	0	14.55	14.55	14.55	14.55	00:00:00
2017-05-30	5,677,500	14.38	14.49	14.15	14.17	00:00:00
2017-05-31	16,530,600	14.12	14.16	13.62	13.62	00:00:00
2017-06-01	11,511,500	13.83	14.00	13.54	13.54	00:00:00
2017-06-02	4,401,100	13.54	13.79	13.45	13.74	00:00:00
2017-06-05	4,157,700	13.61	14.00	13.61	13.98	00:00:00
2017-06-06	10,808,800	13.97	14.07	13.75	13.99	00:00:00
2017-06-07	7,594,800	14.10	14.16	13.66	13.68	00:00:00
2017-06-08	9,705,100	13.68	13.87	13.56	13.70	00:00:00
2017-06-09	6,994,900	13.73	13.96	13.70	13.78	00:00:00
2017-06-12	9,117,800	13.90	13.93	13.65	13.78	00:00:00
2017-06-13	4,019,300	13.83	13.91	13.65	13.87	00:00:00
2017-06-14	13,814,100	13.86	13.98	13.48	13.54	00:00:00
2017-06-15	0	13.54	13.54	13.54	13.54	00:00:00
2017-06-16	30,966,400	13.46	13.55	13.13	13.49	00:00:00
2017-06-19	7,993,700	13.45	13.52	13.29	13.33	00:00:00
2017-06-20	11,466,300	13.16	13.22	12.81	13.01	00:00:00
2017-06-21	6,008,600	13.00	13.24	12.65	12.78	00:00:00
2017-06-22	7,988,000	12.93	13.07	12.82	13.05	00:00:00
2017-06-23	8,229,000	13.10	13.12	12.81	12.89	00:00:00
2017-06-26	5,813,200	13.08	13.20	12.98	13.09	00:00:00
2017-06-27	5,791,500	13.18	13.36	12.92	12.99	00:00:00
2017-06-28	5,407,400	13.01	13.09	12.75	12.88	00:00:00
2017-06-29	4,015,900	13.05	13.13	12.91	13.01	00:00:00
2017-06-30	4,807,300	13.11	13.30	12.99	13.20	00:00:00
2017-07-03	4,417,000	13.25	13.36	13.07	13.28	00:00:00
2017-07-04	1,354,500	13.32	13.35	13.24	13.32	00:00:00
2017-07-05	6,795,700	13.22	13.37	13.01	13.06	00:00:00
2017-07-06	7,878,600	13.16	13.22	12.82	12.93	00:00:00
2017-07-07	7,605,100	12.91	12.94	12.53	12.68	00:00:00
2017-07-10	4,673,200	12.64	12.76	12.47	12.70	00:00:00
2017-07-11	6,839,300	12.74	13.21	12.61	13.07	00:00:00
2017-07-12	15,287,300	13.40	13.62	13.20	13.58	00:00:00
2017-07-13	5,431,600	13.60	13.70	13.42	13.55	00:00:00
2017-07-14	4,525,900	13.57	13.67	13.49	13.62	00:00:00
2017-07-17	3,897,700	13.58	13.64	13.41	13.45	00:00:00
2017-07-18	9,052,600	13.54	13.60	13.40	13.60	00:00:00
2017-07-19	6,786,500	13.68	13.84	13.58	13.84	00:00:00
2017-07-20	5,053,200	13.89	13.94	13.58	13.63	00:00:00
2017-07-21	3,761,100	13.59	13.59	13.26	13.29	00:00:00
2017-07-24	4,341,600	13.41	13.57	13.37	13.43	00:00:00
2017-07-25	5,246,500	13.55	13.83	13.45	13.77	00:00:00
2017-07-26	4,481,300	13.82	13.84	13.53	13.54	00:00:00
2017-07-27	4,030,800	13.65	13.70	13.51	13.61	00:00:00
2017-07-28	4,538,800	13.55	13.73	13.50	13.64	00:00:00
2017-07-31	8,528,000	13.72	13.83	13.56	13.80	00:00:00
2017-08-01	5,387,500	13.72	13.81	13.56	13.68	00:00:00
2017-08-02	7,903,200	13.71	14.19	13.66	14.03	00:00:00
2017-08-03	4,969,400	14.10	14.18	13.79	13.82	00:00:00
2017-08-04	4,133,000	13.90	13.94	13.73	13.90	00:00:00
2017-08-07	6,314,700	13.81	14.05	13.81	14.02	00:00:00
2017-08-08	6,333,000	14.00	14.19	13.90	13.90	00:00:00
2017-08-09	4,277,600	13.90	14.01	13.80	13.97	00:00:00
2017-08-10	5,219,600	13.98	14.09	13.55	13.62	00:00:00
2017-08-11	7,153,100	13.55	13.63	13.36	13.51	00:00:00
2017-08-14	5,935,300	13.50	13.74	13.40	13.60	00:00:00
2017-08-15	5,549,900	13.61	13.78	13.55	13.62	00:00:00
2017-08-16	8,927,500	13.68	13.86	13.57	13.58	00:00:00
2017-08-17	4,924,600	13.58	13.79	13.53	13.60	00:00:00
2017-08-18	9,210,700	13.68	14.07	13.62	14.04	00:00:00
2017-08-21	6,257,700	14.10	14.10	13.75	13.80	00:00:00
2017-08-22	9,845,400	14.15	14.36	14.07	14.31	00:00:00
2017-08-23	5,510,400	14.40	14.43	14.10	14.32	00:00:00
2017-08-24	4,298,000	14.38	14.46	14.27	14.40	00:00:00
2017-08-25	3,046,700	14.42	14.58	14.42	14.48	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 > >>