|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-11 | 17,508,000 | 21.75 | 22.00 | 21.46 | 21.58 | 00:00:00 | | 2018-09-12 | 9,124,200 | 21.84 | 22.37 | 21.71 | 22.16 | 00:00:00 | | 2018-09-13 | 6,516,900 | 22.21 | 22.30 | 21.78 | 21.85 | 00:00:00 | | 2018-09-14 | 7,665,400 | 21.89 | 22.16 | 21.64 | 22.00 | 00:00:00 | | 2018-09-17 | 7,409,400 | 21.95 | 22.55 | 21.85 | 22.47 | 00:00:00 | | 2018-09-18 | 9,100,900 | 22.42 | 23.32 | 22.40 | 23.28 | 00:00:00 | | 2018-09-19 | 7,331,900 | 23.00 | 23.48 | 22.88 | 23.15 | 00:00:00 | | 2018-09-20 | 4,790,500 | 23.45 | 23.52 | 22.87 | 22.99 | 00:00:00 | | 2018-09-21 | 13,891,000 | 23.29 | 23.49 | 23.07 | 23.27 | 00:00:00 | | 2018-09-24 | 5,677,400 | 23.30 | 23.70 | 23.13 | 23.15 | 00:00:00 | | 2018-09-25 | 6,895,600 | 22.74 | 23.40 | 22.74 | 23.27 | 00:00:00 | | 2018-09-26 | 7,427,400 | 23.42 | 23.59 | 23.09 | 23.36 | 00:00:00 | | 2018-09-27 | 15,870,600 | 23.48 | 24.50 | 23.48 | 24.50 | 00:00:00 | | 2018-09-28 | 10,978,900 | 24.24 | 24.92 | 24.07 | 24.23 | 00:00:00 | | 2018-10-01 | 2,921,200 | 24.33 | 24.57 | 23.86 | 24.12 | 00:00:00 | | 2018-10-02 | 25,549,500 | 25.15 | 25.97 | 25.03 | 25.81 | 00:00:00 | | 2018-10-04 | 13,310,900 | 26.30 | 27.30 | 25.92 | 26.76 | 00:00:00 | | 2018-10-05 | 12,503,200 | 27.10 | 27.42 | 26.48 | 26.66 | 00:00:00 | | 2018-10-10 | 10,296,000 | 29.35 | 29.54 | 28.38 | 28.63 | 00:00:00 | | 2018-10-11 | 14,530,900 | 28.92 | 29.21 | 27.88 | 28.10 | 00:00:00 | | 2018-10-15 | 14,763,100 | 28.80 | 29.06 | 28.36 | 28.75 | 00:00:00 | | 2018-10-16 | 8,910,300 | 29.13 | 29.80 | 29.12 | 29.80 | 00:00:00 | | 2018-10-17 | 8,829,200 | 29.52 | 29.72 | 29.29 | 29.60 | 00:00:00 | | 2018-10-18 | 7,257,700 | 29.40 | 29.50 | 28.60 | 28.65 | 00:00:00 | | 2018-10-19 | 6,340,100 | 29.18 | 29.18 | 28.69 | 28.94 | 00:00:00 | | 2018-10-22 | 6,796,800 | 29.20 | 29.75 | 29.04 | 29.72 | 00:00:00 | | 2018-10-23 | 9,725,500 | 29.24 | 29.42 | 28.76 | 29.16 | 00:00:00 | | 2018-10-24 | 11,009,100 | 29.25 | 29.75 | 28.32 | 28.32 | 00:00:00 | | 2018-10-25 | 11,470,200 | 28.80 | 29.30 | 28.23 | 28.91 | 00:00:00 | | 2018-10-26 | 18,104,900 | 29.16 | 30.00 | 28.52 | 30.00 | 00:00:00 | | 2018-10-29 | 25,957,900 | 31.09 | 31.26 | 28.58 | 28.92 | 00:00:00 | | 2018-10-30 | 22,191,400 | 29.22 | 30.52 | 28.89 | 30.52 | 00:00:00 | | 2018-10-31 | 14,667,100 | 30.77 | 31.00 | 29.76 | 30.32 | 00:00:00 | | 2018-11-01 | 10,702,100 | 30.38 | 30.58 | 29.52 | 29.77 | 00:00:00 | | 2018-11-05 | 9,032,400 | 29.90 | 30.65 | 29.77 | 30.65 | 00:00:00 | | 2018-11-06 | 10,465,900 | 29.96 | 30.94 | 29.54 | 29.86 | 00:00:00 | | 2018-11-07 | 12,060,400 | 30.35 | 30.36 | 28.93 | 29.20 | 00:00:00 | | 2018-11-08 | 9,405,400 | 29.70 | 29.93 | 28.24 | 28.24 | 00:00:00 | | 2018-11-09 | 8,957,100 | 28.11 | 28.50 | 27.33 | 28.13 | 00:00:00 | | 2018-11-12 | 8,284,100 | 28.17 | 28.61 | 27.93 | 27.99 | 00:00:00 | | 2018-11-13 | 10,117,700 | 27.99 | 28.00 | 26.44 | 26.70 | 00:00:00 | | 2018-11-14 | 11,583,900 | 26.70 | 27.35 | 26.37 | 27.19 | 00:00:00 | | 2018-11-19 | 0 | 0.00 | 0.00 | 0.00 | 28.03 | 00:00:00 | | 2018-11-21 | 12,110,400 | 27.06 | 27.50 | 26.70 | 27.38 | 00:00:00 | | 2018-11-22 | 4,362,200 | 27.53 | 27.53 | 27.05 | 27.33 | 00:00:00 | | 2018-11-23 | 18,829,500 | 27.05 | 27.06 | 26.04 | 26.69 | 00:00:00 | | 2018-11-26 | 19,455,500 | 27.18 | 27.41 | 26.65 | 27.10 | 00:00:00 | | 2018-11-27 | 14,957,300 | 27.06 | 28.21 | 26.97 | 28.02 | 00:00:00 | | 2018-11-28 | 2,780,600 | 28.06 | 28.37 | 27.27 | 27.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
