|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 2,913,600 | 3.30 | 3.40 | 3.29 | 3.30 | 00:00:00 | | 2001-11-06 | 6,864,000 | 3.33 | 3.36 | 3.23 | 3.23 | 00:00:00 | | 2001-11-07 | 6,195,200 | 3.26 | 3.28 | 3.22 | 3.27 | 00:00:00 | | 2001-11-08 | 7,040,000 | 3.27 | 3.39 | 3.31 | 3.33 | 00:00:00 | | 2001-11-09 | 4,606,400 | 3.44 | 3.53 | 3.36 | 3.50 | 00:00:00 | | 2001-11-12 | 3,843,200 | 3.38 | 3.50 | 3.36 | 3.36 | 00:00:00 | | 2001-11-13 | 9,115,200 | 3.33 | 3.42 | 3.30 | 3.34 | 00:00:00 | | 2001-11-14 | 12,864,000 | 3.28 | 3.38 | 3.21 | 3.22 | 00:00:00 | | 2001-11-15 | 0 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 | | 2001-11-16 | 8,428,800 | 3.06 | 3.06 | 2.96 | 2.97 | 00:00:00 | | 2001-11-19 | 8,835,200 | 3.06 | 3.09 | 2.96 | 3.02 | 00:00:00 | | 2001-11-20 | 5,808,000 | 3.08 | 3.11 | 3.03 | 3.08 | 00:00:00 | | 2001-11-21 | 5,200,000 | 3.14 | 3.16 | 3.08 | 3.16 | 00:00:00 | | 2001-11-22 | 3,473,600 | 3.19 | 3.31 | 3.19 | 3.28 | 00:00:00 | | 2001-11-23 | 5,307,200 | 3.12 | 3.26 | 3.12 | 3.17 | 00:00:00 | | 2001-11-26 | 6,142,400 | 3.22 | 3.23 | 3.18 | 3.18 | 00:00:00 | | 2001-11-27 | 10,488,000 | 3.22 | 3.22 | 3.13 | 3.13 | 00:00:00 | | 2001-11-28 | 9,907,200 | 3.16 | 3.17 | 3.10 | 3.17 | 00:00:00 | | 2001-11-29 | 8,536,000 | 3.16 | 3.19 | 3.11 | 3.12 | 00:00:00 | | 2001-11-30 | 6,656,000 | 3.19 | 3.22 | 3.12 | 3.19 | 00:00:00 | | 2001-12-03 | 7,065,600 | 3.20 | 3.31 | 3.14 | 3.31 | 00:00:00 | | 2001-12-04 | 12,352,000 | 3.29 | 3.34 | 3.24 | 3.31 | 00:00:00 | | 2001-12-05 | 8,984,000 | 3.38 | 3.38 | 3.31 | 3.38 | 00:00:00 | | 2001-12-06 | 4,937,600 | 3.35 | 3.36 | 3.28 | 3.30 | 00:00:00 | | 2001-12-07 | 9,312,000 | 3.24 | 3.28 | 3.16 | 3.17 | 00:00:00 | | 2001-12-10 | 5,273,600 | 3.12 | 3.16 | 3.12 | 3.14 | 00:00:00 | | 2001-12-11 | 8,606,400 | 3.14 | 3.19 | 3.09 | 3.12 | 00:00:00 | | 2001-12-12 | 6,004,800 | 3.11 | 3.14 | 3.06 | 3.11 | 00:00:00 | | 2001-12-13 | 3,420,800 | 3.07 | 3.11 | 3.03 | 3.04 | 00:00:00 | | 2001-12-14 | 1,310,400 | 3.03 | 3.06 | 3.00 | 3.01 | 00:00:00 | | 2001-12-17 | 2,529,600 | 3.07 | 3.07 | 3.01 | 3.03 | 00:00:00 | | 2001-12-18 | 3,347,200 | 3.06 | 3.12 | 3.04 | 3.11 | 00:00:00 | | 2001-12-19 | 0 | 3.11 | 3.11 | 3.11 | 3.11 | 00:00:00 | | 2001-12-20 | 9,529,600 | 3.14 | 3.17 | 3.06 | 3.08 | 00:00:00 | | 2001-12-21 | 8,619,200 | 3.12 | 3.15 | 3.09 | 3.12 | 00:00:00 | | 2001-12-24 | 0 | 3.12 | 3.12 | 3.12 | 3.12 | 00:00:00 | | 2001-12-25 | 0 | 3.12 | 3.12 | 3.12 | 3.12 | 00:00:00 | | 2001-12-26 | 5,187,200 | 3.14 | 3.17 | 3.12 | 3.16 | 00:00:00 | | 2001-12-27 | 6,334,400 | 3.16 | 3.31 | 3.16 | 3.24 | 00:00:00 | | 2001-12-28 | 7,192,000 | 3.27 | 3.30 | 3.24 | 3.28 | 00:00:00 | | 2001-12-31 | 0 | 3.28 | 3.28 | 3.28 | 3.28 | 00:00:00 | | 2002-01-01 | 0 | 3.28 | 3.28 | 3.28 | 3.28 | 00:00:00 | | 2002-01-02 | 3,724,800 | 3.34 | 3.34 | 3.28 | 3.32 | 00:00:00 | | 2002-01-03 | 6,564,800 | 3.35 | 3.38 | 3.32 | 3.37 | 00:00:00 | | 2002-01-04 | 4,848,000 | 3.34 | 3.35 | 3.27 | 3.32 | 00:00:00 | | 2002-01-07 | 3,348,800 | 3.35 | 3.40 | 3.31 | 3.36 | 00:00:00 | | 2002-01-08 | 2,145,600 | 3.30 | 3.36 | 3.32 | 3.34 | 00:00:00 | | 2002-01-09 | 3,422,400 | 3.29 | 3.33 | 3.28 | 3.31 | 00:00:00 | | 2002-01-10 | 2,523,200 | 3.27 | 3.31 | 3.26 | 3.30 | 00:00:00 | | 2002-01-11 | 2,774,400 | 3.29 | 3.31 | 3.22 | 3.22 | 00:00:00 | | 2002-01-14 | 5,972,800 | 3.18 | 3.19 | 3.07 | 3.09 | 00:00:00 | | 2002-01-15 | 3,064,000 | 3.09 | 3.13 | 3.06 | 3.07 | 00:00:00 | | 2002-01-16 | 3,702,400 | 3.03 | 3.11 | 3.03 | 3.08 | 00:00:00 | | 2002-01-17 | 2,502,400 | 3.12 | 3.14 | 3.07 | 3.12 | 00:00:00 | | 2002-01-18 | 1,651,200 | 3.12 | 3.14 | 3.10 | 3.13 | 00:00:00 | | 2002-01-21 | 1,377,600 | 3.10 | 3.10 | 3.07 | 3.07 | 00:00:00 | | 2002-01-22 | 6,289,600 | 3.11 | 3.12 | 3.06 | 3.06 | 00:00:00 | | 2002-01-23 | 2,291,200 | 3.06 | 3.08 | 3.04 | 3.05 | 00:00:00 | | 2002-01-24 | 7,718,400 | 3.01 | 3.06 | 3.00 | 3.03 | 00:00:00 | | 2002-01-25 | 0 | 3.03 | 3.03 | 3.03 | 3.03 | 00:00:00 | | 2002-01-28 | 7,696,000 | 3.06 | 3.14 | 3.06 | 3.13 | 00:00:00 | | 2002-01-29 | 4,449,600 | 3.12 | 3.13 | 3.04 | 3.06 | 00:00:00 | | 2002-01-30 | 3,876,800 | 3.12 | 3.09 | 3.01 | 3.09 | 00:00:00 | | 2002-01-31 | 5,931,200 | 3.08 | 3.12 | 3.03 | 3.12 | 00:00:00 | | 2002-02-01 | 3,510,400 | 3.09 | 3.12 | 3.07 | 3.09 | 00:00:00 | | 2002-02-04 | 3,579,200 | 3.08 | 3.12 | 3.06 | 3.09 | 00:00:00 | | 2002-02-05 | 2,304,000 | 3.07 | 3.09 | 3.05 | 3.07 | 00:00:00 | | 2002-02-06 | 3,587,200 | 3.08 | 3.12 | 3.07 | 3.11 | 00:00:00 | | 2002-02-07 | 1,974,400 | 3.10 | 3.11 | 3.08 | 3.09 | 00:00:00 | | 2002-02-08 | 2,552,000 | 3.08 | 3.11 | 3.05 | 3.06 | 00:00:00 | | 2002-02-11 | 0 | 3.06 | 3.06 | 3.06 | 3.06 | 00:00:00 | | 2002-02-12 | 0 | 3.06 | 3.06 | 3.06 | 3.06 | 00:00:00 | | 2002-02-13 | 6,459,200 | 3.17 | 3.19 | 3.06 | 3.15 | 00:00:00 | | 2002-02-14 | 3,118,400 | 3.16 | 3.21 | 3.15 | 3.19 | 00:00:00 | | 2002-02-15 | 3,179,200 | 3.21 | 3.22 | 3.19 | 3.21 | 00:00:00 | | 2002-02-18 | 1,251,200 | 3.17 | 3.18 | 3.16 | 3.16 | 00:00:00 | | 2002-02-19 | 6,248,000 | 3.17 | 3.22 | 3.15 | 3.19 | 00:00:00 | | 2002-02-20 | 3,382,400 | 3.17 | 3.22 | 3.15 | 3.22 | 00:00:00 | | 2002-02-21 | 4,417,600 | 3.24 | 3.30 | 3.21 | 3.27 | 00:00:00 | | 2002-02-22 | 8,516,800 | 3.34 | 3.40 | 3.25 | 3.34 | 00:00:00 | | 2002-02-25 | 5,016,000 | 3.39 | 3.43 | 3.37 | 3.39 | 00:00:00 | | 2002-02-26 | 8,897,600 | 3.43 | 3.49 | 3.39 | 3.48 | 00:00:00 | | 2002-02-27 | 9,340,800 | 3.51 | 3.59 | 3.49 | 3.58 | 00:00:00 | | 2002-02-28 | 0 | 3.58 | 3.58 | 3.58 | 3.58 | 00:00:00 | | 2002-03-01 | 14,907,200 | 3.66 | 3.78 | 3.64 | 3.77 | 00:00:00 | | 2002-03-04 | 19,502,400 | 3.69 | 3.81 | 3.69 | 3.81 | 00:00:00 | | 2002-03-05 | 9,716,800 | 3.76 | 3.84 | 3.74 | 3.74 | 00:00:00 | | 2002-03-06 | 10,083,200 | 3.64 | 3.74 | 3.62 | 3.62 | 00:00:00 | | 2002-03-07 | 5,769,600 | 3.75 | 3.76 | 3.69 | 3.71 | 00:00:00 | | 2002-03-08 | 4,060,800 | 3.66 | 3.73 | 3.64 | 3.66 | 00:00:00 | | 2002-03-11 | 3,065,600 | 3.66 | 3.73 | 3.66 | 3.69 | 00:00:00 | | 2002-03-12 | 12,870,400 | 3.76 | 3.78 | 3.66 | 3.73 | 00:00:00 | | 2002-03-13 | 7,051,200 | 3.74 | 3.76 | 3.70 | 3.75 | 00:00:00 | | 2002-03-14 | 8,902,400 | 3.74 | 3.83 | 3.75 | 3.83 | 00:00:00 | | 2002-03-15 | 17,748,800 | 3.87 | 3.97 | 3.82 | 3.94 | 00:00:00 | | 2002-03-18 | 4,611,200 | 4.00 | 4.00 | 3.93 | 3.94 | 00:00:00 | | 2002-03-19 | 5,486,400 | 3.94 | 3.97 | 3.92 | 3.94 | 00:00:00 | | 2002-03-20 | 5,425,600 | 3.95 | 3.95 | 3.87 | 3.89 | 00:00:00 | | 2002-03-21 | 5,017,600 | 3.94 | 3.89 | 3.83 | 3.84 | 00:00:00 | | 2002-03-22 | 5,284,800 | 3.81 | 3.86 | 3.76 | 3.81 | 00:00:00 | | 2002-03-25 | 4,976,000 | 3.70 | 3.75 | 3.62 | 3.71 | 00:00:00 | | 2002-03-26 | 4,049,600 | 3.75 | 3.79 | 3.71 | 3.77 | 00:00:00 | | 2002-03-27 | 6,817,600 | 3.85 | 3.88 | 3.78 | 3.82 | 00:00:00 | | 2002-03-28 | 4,836,800 | 3.83 | 3.88 | 3.81 | 3.83 | 00:00:00 | | 2002-03-29 | 0 | 3.83 | 3.83 | 3.83 | 3.83 | 00:00:00 | | 2002-04-01 | 6,171,200 | 3.92 | 3.96 | 3.84 | 3.90 | 00:00:00 | | 2002-04-02 | 4,804,800 | 3.92 | 3.94 | 3.86 | 3.86 | 00:00:00 | | 2002-04-03 | 6,640,000 | 3.77 | 3.84 | 3.76 | 3.81 | 00:00:00 | | 2002-04-04 | 4,132,800 | 3.84 | 3.88 | 3.80 | 3.81 | 00:00:00 | | 2002-04-05 | 3,505,600 | 3.79 | 3.82 | 3.75 | 3.76 | 00:00:00 | | 2002-04-08 | 2,118,400 | 3.81 | 3.84 | 3.78 | 3.79 | 00:00:00 | | 2002-04-09 | 4,792,000 | 3.69 | 3.76 | 3.68 | 3.68 | 00:00:00 | | 2002-04-10 | 5,592,000 | 3.69 | 3.70 | 3.65 | 3.68 | 00:00:00 | | 2002-04-11 | 8,174,400 | 3.69 | 3.71 | 3.64 | 3.66 | 00:00:00 | | 2002-04-12 | 7,336,000 | 3.62 | 3.69 | 3.59 | 3.61 | 00:00:00 | | 2002-04-15 | 8,097,600 | 3.63 | 3.71 | 3.64 | 3.67 | 00:00:00 | | 2002-04-16 | 9,752,000 | 3.66 | 3.73 | 3.66 | 3.69 | 00:00:00 | | 2002-04-17 | 6,697,600 | 3.70 | 3.81 | 3.70 | 3.77 | 00:00:00 | | 2002-04-18 | 4,654,400 | 3.72 | 3.76 | 3.70 | 3.72 | 00:00:00 | | 2002-04-19 | 2,297,600 | 3.72 | 3.74 | 3.70 | 3.70 | 00:00:00 | | 2002-04-22 | 7,740,800 | 3.67 | 3.72 | 3.65 | 3.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
