|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 7,091,200 | 3.99 | 4.03 | 3.97 | 4.01 | 00:00:00 | | 2001-05-22 | 5,475,200 | 4.01 | 4.09 | 4.01 | 4.05 | 00:00:00 | | 2001-05-23 | 4,291,200 | 4.06 | 4.14 | 4.01 | 4.09 | 00:00:00 | | 2001-05-24 | 10,992,000 | 4.09 | 4.09 | 3.99 | 4.05 | 00:00:00 | | 2001-05-25 | 3,457,600 | 4.06 | 4.06 | 3.94 | 3.95 | 00:00:00 | | 2001-05-28 | 1,262,400 | 3.95 | 3.97 | 3.88 | 3.92 | 00:00:00 | | 2001-05-29 | 9,100,800 | 3.94 | 4.03 | 3.94 | 4.02 | 00:00:00 | | 2001-05-30 | 0 | 4.02 | 4.02 | 4.02 | 4.02 | 00:00:00 | | 2001-05-31 | 5,400,000 | 4.06 | 4.20 | 4.06 | 4.19 | 00:00:00 | | 2001-06-01 | 4,753,600 | 4.19 | 4.25 | 4.15 | 4.19 | 00:00:00 | | 2001-06-04 | 3,988,800 | 4.25 | 4.43 | 4.25 | 4.38 | 00:00:00 | | 2001-06-05 | 8,478,400 | 4.38 | 4.39 | 4.25 | 4.28 | 00:00:00 | | 2001-06-06 | 8,985,600 | 4.25 | 4.34 | 4.13 | 4.13 | 00:00:00 | | 2001-06-07 | 8,310,400 | 4.13 | 4.16 | 4.03 | 4.03 | 00:00:00 | | 2001-06-08 | 2,904,000 | 4.08 | 4.08 | 3.96 | 4.00 | 00:00:00 | | 2001-06-11 | 2,555,200 | 4.01 | 4.03 | 3.97 | 4.01 | 00:00:00 | | 2001-06-12 | 3,356,800 | 4.02 | 4.03 | 3.93 | 4.00 | 00:00:00 | | 2001-06-13 | 8,529,600 | 4.02 | 4.19 | 3.94 | 4.06 | 00:00:00 | | 2001-06-14 | 0 | 4.06 | 4.06 | 4.06 | 4.06 | 00:00:00 | | 2001-06-15 | 1,507,200 | 4.09 | 4.09 | 3.99 | 3.99 | 00:00:00 | | 2001-06-18 | 2,505,600 | 3.94 | 3.99 | 3.94 | 3.98 | 00:00:00 | | 2001-06-19 | 1,876,800 | 4.00 | 4.04 | 4.00 | 4.02 | 00:00:00 | | 2001-06-20 | 4,796,800 | 4.05 | 4.17 | 4.05 | 4.15 | 00:00:00 | | 2001-06-21 | 4,139,200 | 4.12 | 4.14 | 4.07 | 4.12 | 00:00:00 | | 2001-06-22 | 4,193,600 | 4.12 | 4.12 | 3.97 | 3.97 | 00:00:00 | | 2001-06-25 | 1,990,400 | 3.97 | 3.97 | 3.86 | 3.86 | 00:00:00 | | 2001-06-26 | 3,616,000 | 3.86 | 3.94 | 3.86 | 3.91 | 00:00:00 | | 2001-06-27 | 4,174,400 | 3.83 | 3.99 | 3.72 | 3.75 | 00:00:00 | | 2001-06-28 | 4,979,200 | 3.64 | 3.81 | 3.63 | 3.72 | 00:00:00 | | 2001-06-29 | 5,640,000 | 3.72 | 3.78 | 3.69 | 3.76 | 00:00:00 | | 2001-07-02 | 4,497,600 | 3.71 | 3.72 | 3.64 | 3.64 | 00:00:00 | | 2001-07-03 | 4,284,800 | 3.66 | 3.66 | 3.54 | 3.55 | 00:00:00 | | 2001-07-04 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2001-07-05 | 6,310,400 | 3.56 | 3.61 | 3.51 | 3.56 | 00:00:00 | | 2001-07-06 | 9,579,200 | 3.56 | 3.66 | 3.53 | 3.64 | 00:00:00 | | 2001-07-09 | 0 | 3.64 | 3.64 | 3.64 | 3.64 | 00:00:00 | | 2001-07-10 | 2,184,000 | 3.66 | 3.69 | 3.62 | 3.66 | 00:00:00 | | 2001-07-11 | 7,336,000 | 3.59 | 3.80 | 3.59 | 3.80 | 00:00:00 | | 2001-07-12 | 3,452,800 | 3.78 | 3.78 | 3.72 | 3.75 | 00:00:00 | | 2001-07-13 | 2,382,400 | 3.78 | 3.79 | 3.67 | 3.71 | 00:00:00 | | 2001-07-16 | 3,320,000 | 3.75 | 3.75 | 3.58 | 3.58 | 00:00:00 | | 2001-07-17 | 7,400,000 | 3.56 | 3.57 | 3.50 | 3.54 | 00:00:00 | | 2001-07-18 | 5,563,200 | 3.54 | 3.54 | 3.39 | 3.46 | 00:00:00 | | 2001-07-19 | 2,608,000 | 3.39 | 3.53 | 3.39 | 3.44 | 00:00:00 | | 2001-07-20 | 1,128,000 | 3.44 | 3.53 | 3.39 | 3.52 | 00:00:00 | | 2001-07-23 | 1,969,600 | 3.56 | 3.63 | 3.53 | 3.61 | 00:00:00 | | 2001-07-24 | 4,384,000 | 3.58 | 3.62 | 3.55 | 3.59 | 00:00:00 | | 2001-07-25 | 2,400,000 | 3.59 | 3.65 | 3.58 | 3.64 | 00:00:00 | | 2001-07-26 | 8,825,600 | 3.64 | 3.71 | 3.64 | 3.65 | 00:00:00 | | 2001-07-27 | 2,067,200 | 3.72 | 3.72 | 3.62 | 3.66 | 00:00:00 | | 2001-07-30 | 2,132,800 | 3.69 | 3.72 | 3.64 | 3.64 | 00:00:00 | | 2001-07-31 | 2,832,000 | 3.63 | 3.67 | 3.62 | 3.66 | 00:00:00 | | 2001-08-01 | 2,734,400 | 3.64 | 3.68 | 3.58 | 3.59 | 00:00:00 | | 2001-08-02 | 2,729,600 | 3.58 | 3.59 | 3.50 | 3.51 | 00:00:00 | | 2001-08-03 | 3,284,800 | 3.58 | 3.62 | 3.56 | 3.62 | 00:00:00 | | 2001-08-06 | 3,254,400 | 3.66 | 3.65 | 3.59 | 3.59 | 00:00:00 | | 2001-08-07 | 4,627,200 | 3.59 | 3.62 | 3.56 | 3.61 | 00:00:00 | | 2001-08-08 | 5,332,800 | 3.62 | 3.64 | 3.59 | 3.59 | 00:00:00 | | 2001-08-09 | 4,374,400 | 3.58 | 3.59 | 3.53 | 3.54 | 00:00:00 | | 2001-08-10 | 3,198,400 | 3.57 | 3.57 | 3.53 | 3.56 | 00:00:00 | | 2001-08-13 | 3,292,800 | 3.56 | 3.56 | 3.54 | 3.54 | 00:00:00 | | 2001-08-14 | 4,371,200 | 3.54 | 3.61 | 3.54 | 3.60 | 00:00:00 | | 2001-08-15 | 6,032,000 | 3.59 | 3.65 | 3.56 | 3.62 | 00:00:00 | | 2001-08-16 | 5,035,200 | 3.58 | 3.61 | 3.56 | 3.58 | 00:00:00 | | 2001-08-17 | 14,156,800 | 3.53 | 3.56 | 3.37 | 3.37 | 00:00:00 | | 2001-08-20 | 14,292,800 | 3.26 | 3.42 | 3.30 | 3.38 | 00:00:00 | | 2001-08-21 | 12,065,600 | 3.37 | 3.39 | 3.35 | 3.39 | 00:00:00 | | 2001-08-22 | 5,177,600 | 3.44 | 3.44 | 3.41 | 3.43 | 00:00:00 | | 2001-08-23 | 5,136,000 | 3.44 | 3.50 | 3.43 | 3.46 | 00:00:00 | | 2001-08-24 | 5,782,400 | 3.50 | 3.63 | 3.43 | 3.61 | 00:00:00 | | 2001-08-27 | 4,387,200 | 3.61 | 3.69 | 3.56 | 3.65 | 00:00:00 | | 2001-08-28 | 6,088,000 | 3.62 | 3.67 | 3.61 | 3.62 | 00:00:00 | | 2001-08-29 | 2,950,400 | 3.62 | 3.66 | 3.62 | 3.64 | 00:00:00 | | 2001-08-30 | 3,892,800 | 3.62 | 3.66 | 3.60 | 3.62 | 00:00:00 | | 2001-08-31 | 4,968,000 | 3.59 | 3.61 | 3.50 | 3.60 | 00:00:00 | | 2001-09-03 | 2,115,200 | 3.59 | 3.59 | 3.53 | 3.58 | 00:00:00 | | 2001-09-04 | 8,532,800 | 3.61 | 3.71 | 3.57 | 3.69 | 00:00:00 | | 2001-09-05 | 2,921,600 | 3.76 | 3.84 | 3.55 | 3.78 | 00:00:00 | | 2001-09-06 | 4,113,600 | 3.75 | 3.78 | 3.56 | 3.60 | 00:00:00 | | 2001-09-07 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2001-09-10 | 5,065,600 | 3.59 | 3.66 | 3.56 | 3.56 | 00:00:00 | | 2001-09-11 | 1,339,200 | 356.25 | 3.88 | 3.38 | 3.47 | 00:00:00 | | 2001-09-12 | 5,192,000 | 3.54 | 3.59 | 3.50 | 3.54 | 00:00:00 | | 2001-09-13 | 9,139,200 | 3.53 | 3.56 | 3.31 | 3.31 | 00:00:00 | | 2001-09-14 | 6,129,600 | 3.22 | 3.33 | 3.06 | 3.29 | 00:00:00 | | 2001-09-17 | 12,611,200 | 3.31 | 3.61 | 3.28 | 3.61 | 00:00:00 | | 2001-09-18 | 6,865,600 | 3.51 | 3.70 | 3.49 | 3.67 | 00:00:00 | | 2001-09-19 | 6,574,400 | 3.46 | 3.68 | 3.55 | 3.57 | 00:00:00 | | 2001-09-20 | 5,339,200 | 3.48 | 3.55 | 3.38 | 3.40 | 00:00:00 | | 2001-09-21 | 4,568,000 | 3.13 | 3.43 | 3.06 | 3.43 | 00:00:00 | | 2001-09-24 | 0 | 3.43 | 3.43 | 3.43 | 3.43 | 00:00:00 | | 2001-09-25 | 9,443,200 | 3.16 | 3.25 | 3.13 | 3.16 | 00:00:00 | | 2001-09-26 | 4,553,600 | 3.11 | 3.17 | 3.09 | 3.11 | 00:00:00 | | 2001-09-27 | 4,553,600 | 3.11 | 3.17 | 3.09 | 3.11 | 00:00:00 | | 2001-09-28 | 5,259,200 | 3.21 | 3.31 | 3.23 | 3.31 | 00:00:00 | | 2001-10-01 | 1,617,600 | 3.30 | 3.30 | 3.16 | 3.19 | 00:00:00 | | 2001-10-02 | 1,929,600 | 3.17 | 3.19 | 3.12 | 3.14 | 00:00:00 | | 2001-10-03 | 4,390,400 | 3.15 | 3.20 | 3.09 | 3.20 | 00:00:00 | | 2001-10-04 | 8,542,400 | 3.09 | 3.28 | 3.21 | 3.25 | 00:00:00 | | 2001-10-05 | 3,084,800 | 3.25 | 3.26 | 3.21 | 3.26 | 00:00:00 | | 2001-10-08 | 1,993,600 | 3.25 | 3.26 | 3.16 | 3.24 | 00:00:00 | | 2001-10-09 | 5,694,400 | 3.26 | 3.30 | 3.24 | 3.28 | 00:00:00 | | 2001-10-10 | 4,923,200 | 3.28 | 3.41 | 3.26 | 3.41 | 00:00:00 | | 2001-10-11 | 5,804,800 | 3.43 | 3.50 | 3.42 | 3.46 | 00:00:00 | | 2001-10-12 | 0 | 3.46 | 3.46 | 3.46 | 3.46 | 00:00:00 | | 2001-10-15 | 7,728,000 | 3.51 | 3.56 | 3.46 | 3.56 | 00:00:00 | | 2001-10-16 | 4,409,600 | 3.56 | 3.59 | 3.46 | 3.47 | 00:00:00 | | 2001-10-17 | 5,403,200 | 3.53 | 3.54 | 3.44 | 3.49 | 00:00:00 | | 2001-10-18 | 5,540,800 | 3.41 | 3.49 | 3.36 | 3.38 | 00:00:00 | | 2001-10-19 | 9,638,400 | 3.37 | 3.41 | 3.30 | 3.36 | 00:00:00 | | 2001-10-22 | 3,608,000 | 3.38 | 3.44 | 3.35 | 3.43 | 00:00:00 | | 2001-10-23 | 4,974,400 | 3.44 | 3.46 | 3.41 | 3.43 | 00:00:00 | | 2001-10-24 | 4,209,600 | 3.39 | 3.46 | 3.38 | 3.44 | 00:00:00 | | 2001-10-25 | 3,384,000 | 3.35 | 3.41 | 3.33 | 3.38 | 00:00:00 | | 2001-10-26 | 3,272,000 | 3.41 | 3.46 | 3.38 | 3.39 | 00:00:00 | | 2001-10-29 | 3,003,200 | 3.38 | 3.43 | 3.30 | 3.31 | 00:00:00 | | 2001-10-30 | 4,281,600 | 3.31 | 3.31 | 3.24 | 3.24 | 00:00:00 | | 2001-10-31 | 8,844,800 | 3.34 | 3.37 | 3.27 | 3.34 | 00:00:00 | | 2001-11-01 | 8,323,200 | 3.28 | 3.36 | 3.28 | 3.33 | 00:00:00 | | 2001-11-02 | 0 | 3.33 | 3.33 | 3.33 | 3.33 | 00:00:00 | | 2001-11-05 | 2,913,600 | 3.30 | 3.40 | 3.29 | 3.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
