|
 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 | | 2018-03-21 | 9,461,600 | 22.92 | 23.86 | 22.85 | 23.76 | 00:00:00 | | 2018-03-22 | 9,483,300 | 23.66 | 23.92 | 23.37 | 23.63 | 00:00:00 | | 2018-03-23 | 8,201,900 | 23.48 | 24.08 | 23.41 | 23.71 | 00:00:00 | | 2018-03-26 | 5,625,200 | 24.08 | 24.20 | 23.62 | 23.91 | 00:00:00 | | 2018-03-27 | 6,956,200 | 24.00 | 24.12 | 23.18 | 23.32 | 00:00:00 | | 2018-03-28 | 4,414,700 | 23.19 | 23.36 | 22.86 | 23.03 | 00:00:00 | | 2018-03-29 | 7,814,800 | 23.02 | 23.49 | 23.02 | 23.36 | 00:00:00 | | 2018-04-02 | 5,529,100 | 23.17 | 23.41 | 22.56 | 22.74 | 00:00:00 | | 2018-04-03 | 5,171,000 | 22.99 | 23.09 | 22.65 | 22.80 | 00:00:00 | | 2018-04-04 | 10,413,300 | 22.29 | 22.81 | 22.18 | 22.72 | 00:00:00 | | 2018-04-05 | 15,275,400 | 23.31 | 23.93 | 23.28 | 23.34 | 00:00:00 | | 2018-04-06 | 7,985,600 | 23.25 | 23.58 | 23.13 | 23.58 | 00:00:00 | | 2018-04-09 | 7,319,000 | 23.82 | 23.82 | 22.85 | 22.90 | 00:00:00 | | 2018-04-10 | 6,176,700 | 23.22 | 23.97 | 23.17 | 23.80 | 00:00:00 | | 2018-04-11 | 6,073,300 | 23.70 | 24.44 | 23.54 | 24.35 | 00:00:00 | | 2018-04-12 | 5,049,700 | 24.35 | 24.49 | 24.22 | 24.39 | 00:00:00 | | 2018-04-13 | 9,964,500 | 24.30 | 24.38 | 23.63 | 23.73 | 00:00:00 | | 2018-04-16 | 10,164,100 | 23.71 | 23.74 | 22.87 | 22.89 | 00:00:00 | | 2018-04-17 | 4,877,000 | 23.04 | 23.37 | 22.82 | 23.31 | 00:00:00 | | 2018-04-18 | 8,855,200 | 23.67 | 24.20 | 23.29 | 24.07 | 00:00:00 | | 2018-04-19 | 7,321,400 | 24.31 | 24.65 | 24.11 | 24.37 | 00:00:00 | | 2018-04-20 | 6,119,400 | 24.22 | 24.54 | 23.95 | 24.43 | 00:00:00 | | 2018-04-23 | 6,499,400 | 24.25 | 24.37 | 23.82 | 24.35 | 00:00:00 | | 2018-04-24 | 6,614,900 | 24.50 | 24.65 | 24.02 | 24.27 | 00:00:00 | | 2018-04-25 | 8,134,900 | 23.94 | 23.94 | 23.31 | 23.50 | 00:00:00 | | 2018-04-26 | 9,213,900 | 23.84 | 24.45 | 23.74 | 24.45 | 00:00:00 | | 2018-04-27 | 5,077,500 | 24.45 | 24.80 | 24.44 | 24.52 | 00:00:00 | | 2018-04-30 | 4,765,300 | 24.49 | 24.77 | 24.37 | 24.63 | 00:00:00 | | 2018-05-02 | 8,108,700 | 24.15 | 24.79 | 24.11 | 24.57 | 00:00:00 | | 2018-05-03 | 9,913,500 | 24.40 | 24.55 | 23.90 | 24.31 | 00:00:00 | | 2018-05-04 | 19,501,100 | 24.22 | 24.41 | 23.89 | 23.89 | 00:00:00 | | 2018-05-07 | 11,243,000 | 24.12 | 25.25 | 24.11 | 24.74 | 00:00:00 | | 2018-05-08 | 12,919,400 | 25.10 | 25.27 | 24.31 | 24.74 | 00:00:00 | | 2018-05-09 | 29,151,400 | 25.18 | 27.38 | 25.14 | 27.22 | 00:00:00 | | 2018-05-10 | 21,112,100 | 27.65 | 29.30 | 27.43 | 28.84 | 00:00:00 | | 2018-05-11 | 16,246,200 | 28.88 | 29.85 | 28.79 | 28.95 | 00:00:00 | | 2018-05-14 | 16,238,400 | 29.25 | 30.57 | 29.25 | 30.15 | 00:00:00 | | 2018-05-15 | 19,165,600 | 30.26 | 30.96 | 29.92 | 30.91 | 00:00:00 | | 2018-05-16 | 11,056,100 | 31.00 | 31.80 | 30.91 | 31.63 | 00:00:00 | | 2018-05-17 | 24,012,700 | 31.64 | 31.75 | 29.92 | 30.21 | 00:00:00 | | 2018-05-18 | 17,025,000 | 29.51 | 30.80 | 29.23 | 30.15 | 00:00:00 | | 2018-05-21 | 15,208,700 | 30.56 | 30.81 | 29.04 | 29.14 | 00:00:00 | | 2018-05-22 | 19,145,800 | 29.06 | 29.13 | 28.15 | 28.42 | 00:00:00 | | 2018-05-23 | 12,677,400 | 27.99 | 28.35 | 27.15 | 27.15 | 00:00:00 | | 2018-05-24 | 36,314,700 | 23.90 | 24.42 | 23.00 | 23.20 | 00:00:00 | | 2018-05-25 | 25,321,300 | 23.81 | 24.41 | 22.90 | 23.03 | 00:00:00 | | 2018-05-28 | 12,367,800 | 22.30 | 22.30 | 20.32 | 20.36 | 00:00:00 | | 2018-05-29 | 31,627,200 | 21.00 | 22.65 | 20.53 | 22.24 | 00:00:00 | | 2018-05-30 | 28,854,800 | 21.49 | 23.09 | 21.20 | 22.19 | 00:00:00 | | 2018-06-01 | 1,086,400 | 22.60 | 22.84 | 22.50 | 22.71 | 00:00:00 | | 2018-06-04 | 21,244,500 | 19.90 | 20.61 | 19.84 | 19.98 | 00:00:00 | | 2018-06-05 | 13,077,400 | 19.97 | 20.34 | 19.31 | 19.38 | 00:00:00 | | 2018-06-06 | 11,165,500 | 19.20 | 19.52 | 18.81 | 19.10 | 00:00:00 | | 2018-06-07 | 28,799,700 | 18.99 | 19.19 | 18.24 | 18.92 | 00:00:00 | | 2018-06-08 | 22,116,000 | 18.79 | 19.19 | 17.87 | 18.00 | 00:00:00 | | 2018-06-11 | 13,162,700 | 18.30 | 18.59 | 17.91 | 18.39 | 00:00:00 | | 2018-06-12 | 13,626,400 | 18.34 | 18.58 | 18.08 | 18.24 | 00:00:00 | | 2018-06-13 | 13,600,500 | 18.27 | 18.29 | 17.38 | 17.99 | 00:00:00 | | 2018-06-14 | 13,317,300 | 18.20 | 18.27 | 17.76 | 17.98 | 00:00:00 | | 2018-06-15 | 7,774,200 | 17.95 | 17.97 | 17.23 | 17.36 | 00:00:00 | | 2018-06-18 | 10,624,100 | 17.54 | 17.63 | 17.21 | 17.21 | 00:00:00 | | 2018-06-19 | 23,686,200 | 16.98 | 18.32 | 16.90 | 17.85 | 00:00:00 | | 2018-06-20 | 15,730,900 | 18.34 | 18.90 | 18.20 | 18.58 | 00:00:00 | | 2018-06-21 | 12,297,300 | 18.52 | 18.74 | 17.53 | 17.65 | 00:00:00 | | 2018-06-22 | 7,242,200 | 17.71 | 18.15 | 17.55 | 17.76 | 00:00:00 | | 2018-06-25 | 9,340,600 | 17.87 | 18.21 | 17.56 | 18.09 | 00:00:00 | | 2018-06-26 | 7,352,400 | 18.31 | 18.53 | 17.86 | 18.42 | 00:00:00 | | 2018-06-27 | 7,160,200 | 18.59 | 19.40 | 18.37 | 19.15 | 00:00:00 | | 2018-06-28 | 13,651,200 | 19.14 | 19.28 | 18.71 | 18.91 | 00:00:00 | | 2018-06-29 | 6,060,500 | 19.00 | 19.53 | 18.99 | 19.37 | 00:00:00 | | 2018-07-02 | 15,302,800 | 19.10 | 19.71 | 19.10 | 19.68 | 00:00:00 | | 2018-07-03 | 7,983,900 | 19.86 | 20.21 | 19.67 | 19.75 | 00:00:00 | | 2018-07-04 | 5,247,000 | 19.50 | 20.80 | 19.40 | 20.71 | 00:00:00 | | 2018-07-05 | 115,500 | 20.81 | 20.85 | 20.71 | 20.83 | 00:00:00 | | 2018-07-06 | 4,644,900 | 20.09 | 20.39 | 19.87 | 20.22 | 00:00:00 | | 2018-07-09 | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 00:00:00 | | 2018-07-10 | 7,551,000 | 20.56 | 20.76 | 19.98 | 20.19 | 00:00:00 | | 2018-07-11 | 12,037,900 | 19.92 | 20.71 | 19.85 | 20.02 | 00:00:00 | | 2018-07-12 | 8,098,000 | 20.09 | 20.67 | 20.07 | 20.60 | 00:00:00 | | 2018-07-13 | 7,731,900 | 20.61 | 20.68 | 20.37 | 20.58 | 00:00:00 | | 2018-07-16 | 7,373,400 | 20.53 | 20.59 | 20.00 | 20.38 | 00:00:00 | | 2018-07-17 | 3,847,300 | 20.25 | 21.11 | 20.25 | 21.07 | 00:00:00 | | 2018-07-18 | 7,857,300 | 21.00 | 21.15 | 20.50 | 20.65 | 00:00:00 | | 2018-07-19 | 6,086,300 | 20.45 | 20.89 | 20.32 | 20.89 | 00:00:00 | | 2018-07-20 | 22,732,100 | 21.58 | 21.78 | 21.21 | 21.42 | 00:00:00 | | 2018-07-23 | 3,942,800 | 21.55 | 21.65 | 21.21 | 21.52 | 00:00:00 | | 2018-07-24 | 6,127,500 | 21.68 | 22.21 | 21.61 | 21.90 | 00:00:00 | | 2018-07-25 | 6,600,900 | 22.12 | 22.19 | 21.78 | 22.18 | 00:00:00 | | 2018-07-26 | 6,512,800 | 22.01 | 22.09 | 21.56 | 21.62 | 00:00:00 | | 2018-07-27 | 4,496,400 | 21.66 | 22.21 | 21.66 | 22.10 | 00:00:00 | | 2018-07-30 | 7,738,200 | 22.20 | 22.39 | 21.77 | 22.06 | 00:00:00 | | 2018-07-31 | 4,794,700 | 21.87 | 22.10 | 21.48 | 21.94 | 00:00:00 | | 2018-08-01 | 5,106,600 | 21.81 | 22.07 | 21.68 | 22.07 | 00:00:00 | | 2018-08-02 | 7,508,100 | 22.03 | 22.73 | 21.96 | 22.44 | 00:00:00 | | 2018-08-03 | 12,428,900 | 23.25 | 23.84 | 23.10 | 23.22 | 00:00:00 | | 2018-08-06 | 3,632,200 | 23.23 | 23.64 | 23.18 | 23.30 | 00:00:00 | | 2018-08-07 | 2,647,300 | 23.60 | 23.64 | 23.36 | 23.48 | 00:00:00 | | 2018-08-08 | 1,930,600 | 23.25 | 23.48 | 23.02 | 23.04 | 00:00:00 | | 2018-08-09 | 7,934,000 | 22.85 | 22.97 | 22.34 | 22.76 | 00:00:00 | | 2018-08-10 | 4,878,800 | 22.43 | 22.59 | 22.14 | 22.38 | 00:00:00 | | 2018-08-13 | 3,194,300 | 22.06 | 22.51 | 21.88 | 22.14 | 00:00:00 | | 2018-08-14 | 5,415,900 | 22.64 | 22.72 | 22.11 | 22.26 | 00:00:00 | | 2018-08-15 | 12,041,600 | 21.96 | 22.01 | 21.38 | 21.38 | 00:00:00 | | 2018-08-16 | 6,005,200 | 21.55 | 21.64 | 21.12 | 21.29 | 00:00:00 | | 2018-08-17 | 10,101,800 | 21.27 | 21.27 | 20.87 | 20.95 | 00:00:00 | | 2018-08-20 | 7,563,300 | 20.86 | 21.03 | 20.66 | 21.00 | 00:00:00 | | 2018-08-21 | 13,751,100 | 20.89 | 21.16 | 20.48 | 20.65 | 00:00:00 | | 2018-08-22 | 10,219,000 | 20.49 | 21.33 | 20.49 | 21.26 | 00:00:00 | | 2018-08-23 | 7,816,200 | 21.43 | 21.43 | 20.88 | 20.97 | 00:00:00 | | 2018-08-24 | 6,490,400 | 21.30 | 21.48 | 20.93 | 21.09 | 00:00:00 | | 2018-08-27 | 6,135,300 | 21.27 | 21.46 | 21.01 | 21.45 | 00:00:00 | | 2018-08-28 | 6,832,200 | 21.35 | 21.63 | 21.21 | 21.24 | 00:00:00 | | 2018-08-29 | 13,284,700 | 21.39 | 22.36 | 21.39 | 22.17 | 00:00:00 | | 2018-08-30 | 10,760,400 | 22.09 | 22.49 | 21.54 | 21.68 | 00:00:00 | | 2018-08-31 | 20,461,500 | 21.74 | 22.27 | 21.74 | 22.08 | 00:00:00 | | 2018-09-03 | 3,712,800 | 21.98 | 21.98 | 21.48 | 21.75 | 00:00:00 | | 2018-09-04 | 8,424,300 | 21.82 | 21.97 | 21.52 | 21.52 | 00:00:00 | | 2018-09-05 | 10,034,300 | 21.52 | 21.90 | 21.19 | 21.73 | 00:00:00 | | 2018-09-06 | 7,753,400 | 22.03 | 22.16 | 21.55 | 21.92 | 00:00:00 | | 2018-09-10 | 10,485,200 | 22.30 | 22.65 | 22.09 | 22.20 | 00:00:00 | | 2018-09-11 | 17,508,000 | 21.75 | 22.00 | 21.46 | 21.58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
