|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 7,740,800 | 3.67 | 3.72 | 3.65 | 3.69 | 00:00:00 | | 2002-04-23 | 5,057,600 | 3.74 | 3.81 | 3.67 | 3.74 | 00:00:00 | | 2002-04-24 | 7,491,200 | 3.72 | 3.77 | 3.72 | 3.73 | 00:00:00 | | 2002-04-25 | 6,008,000 | 3.69 | 3.73 | 3.64 | 3.67 | 00:00:00 | | 2002-04-26 | 5,728,000 | 3.66 | 3.70 | 3.59 | 3.59 | 00:00:00 | | 2002-04-29 | 4,256,000 | 3.66 | 3.66 | 3.59 | 3.62 | 00:00:00 | | 2002-04-30 | 5,120,000 | 3.63 | 3.66 | 3.62 | 3.63 | 00:00:00 | | 2002-05-01 | 0 | 3.63 | 3.63 | 3.63 | 3.63 | 00:00:00 | | 2002-05-02 | 11,508,800 | 3.59 | 3.62 | 3.53 | 3.56 | 00:00:00 | | 2002-05-03 | 6,043,200 | 3.54 | 3.58 | 3.49 | 3.57 | 00:00:00 | | 2002-05-06 | 7,691,200 | 3.52 | 3.56 | 3.50 | 3.50 | 00:00:00 | | 2002-05-07 | 9,262,400 | 3.52 | 3.55 | 3.49 | 3.51 | 00:00:00 | | 2002-05-08 | 5,110,400 | 3.57 | 3.61 | 3.54 | 3.61 | 00:00:00 | | 2002-05-09 | 8,027,200 | 3.56 | 3.59 | 3.51 | 3.53 | 00:00:00 | | 2002-05-10 | 9,942,400 | 3.47 | 3.55 | 3.44 | 3.44 | 00:00:00 | | 2002-05-13 | 7,937,600 | 3.38 | 3.47 | 3.35 | 3.41 | 00:00:00 | | 2002-05-14 | 7,091,200 | 3.46 | 3.52 | 3.42 | 3.44 | 00:00:00 | | 2002-05-15 | 5,526,400 | 3.44 | 3.44 | 3.40 | 3.41 | 00:00:00 | | 2002-05-16 | 7,020,800 | 3.45 | 3.55 | 3.44 | 3.55 | 00:00:00 | | 2002-05-17 | 4,166,400 | 3.53 | 3.57 | 3.51 | 3.56 | 00:00:00 | | 2002-05-20 | 4,840,000 | 3.61 | 3.62 | 3.57 | 3.62 | 00:00:00 | | 2002-05-21 | 5,372,800 | 3.62 | 3.67 | 3.62 | 3.66 | 00:00:00 | | 2002-05-22 | 8,897,600 | 3.66 | 3.72 | 3.64 | 3.69 | 00:00:00 | | 2002-05-23 | 11,241,600 | 3.63 | 3.75 | 3.67 | 3.74 | 00:00:00 | | 2002-05-24 | 9,481,600 | 3.75 | 3.81 | 3.74 | 3.75 | 00:00:00 | | 2002-05-27 | 3,286,400 | 3.61 | 3.75 | 3.71 | 3.75 | 00:00:00 | | 2002-05-28 | 8,667,200 | 3.76 | 3.77 | 3.73 | 3.74 | 00:00:00 | | 2002-05-29 | 3,532,800 | 3.72 | 3.74 | 3.70 | 3.70 | 00:00:00 | | 2002-05-30 | 0 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2002-05-31 | 5,960,000 | 3.70 | 3.73 | 3.65 | 3.65 | 00:00:00 | | 2002-06-03 | 3,771,200 | 3.68 | 3.71 | 3.65 | 3.69 | 00:00:00 | | 2002-06-04 | 5,555,200 | 3.74 | 3.75 | 3.67 | 3.75 | 00:00:00 | | 2002-06-05 | 3,964,800 | 3.75 | 3.76 | 3.73 | 3.74 | 00:00:00 | | 2002-06-06 | 9,160,000 | 3.67 | 3.75 | 3.63 | 3.65 | 00:00:00 | | 2002-06-07 | 5,478,400 | 3.64 | 3.72 | 3.58 | 3.58 | 00:00:00 | | 2002-06-10 | 5,164,800 | 3.60 | 3.63 | 3.59 | 3.61 | 00:00:00 | | 2002-06-11 | 5,225,600 | 3.56 | 3.62 | 3.50 | 3.50 | 00:00:00 | | 2002-06-12 | 6,028,800 | 3.56 | 3.61 | 3.54 | 3.58 | 00:00:00 | | 2002-06-13 | 7,603,200 | 3.47 | 3.57 | 3.43 | 3.43 | 00:00:00 | | 2002-06-14 | 9,545,600 | 3.38 | 3.44 | 3.33 | 3.35 | 00:00:00 | | 2002-06-17 | 9,097,600 | 3.38 | 3.39 | 3.35 | 3.36 | 00:00:00 | | 2002-06-18 | 9,958,400 | 3.36 | 3.39 | 3.35 | 3.37 | 00:00:00 | | 2002-06-19 | 9,873,600 | 3.37 | 3.37 | 3.28 | 3.31 | 00:00:00 | | 2002-06-20 | 11,264,000 | 3.31 | 3.36 | 3.11 | 3.19 | 00:00:00 | | 2002-06-21 | 14,171,200 | 3.12 | 3.25 | 2.81 | 2.91 | 00:00:00 | | 2002-06-24 | 6,164,800 | 2.93 | 3.03 | 2.86 | 3.03 | 00:00:00 | | 2002-06-25 | 9,780,800 | 3.14 | 3.25 | 3.03 | 3.25 | 00:00:00 | | 2002-06-26 | 9,803,200 | 3.28 | 3.39 | 3.19 | 3.36 | 00:00:00 | | 2002-06-27 | 5,132,800 | 3.38 | 3.42 | 3.34 | 3.37 | 00:00:00 | | 2002-06-28 | 4,382,400 | 3.34 | 3.40 | 3.28 | 3.31 | 00:00:00 | | 2002-07-01 | 2,972,800 | 3.28 | 3.34 | 3.26 | 3.30 | 00:00:00 | | 2002-07-02 | 4,168,000 | 3.24 | 3.29 | 3.17 | 3.22 | 00:00:00 | | 2002-07-03 | 5,358,400 | 3.20 | 3.29 | 3.14 | 3.19 | 00:00:00 | | 2002-07-04 | 4,737,600 | 3.19 | 3.22 | 3.17 | 3.19 | 00:00:00 | | 2002-07-05 | 2,289,600 | 3.25 | 3.17 | 3.11 | 3.13 | 00:00:00 | | 2002-07-08 | 2,384,000 | 3.16 | 3.16 | 3.08 | 3.09 | 00:00:00 | | 2002-07-09 | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2002-07-10 | 3,075,200 | 3.12 | 3.19 | 3.09 | 3.10 | 00:00:00 | | 2002-07-11 | 4,275,200 | 3.09 | 3.11 | 3.04 | 3.11 | 00:00:00 | | 2002-07-12 | 8,779,200 | 3.07 | 3.10 | 3.04 | 3.06 | 00:00:00 | | 2002-07-15 | 4,569,600 | 3.05 | 3.04 | 2.97 | 3.01 | 00:00:00 | | 2002-07-16 | 4,105,600 | 3.03 | 3.06 | 3.00 | 3.06 | 00:00:00 | | 2002-07-17 | 12,344,000 | 3.10 | 3.14 | 3.09 | 3.13 | 00:00:00 | | 2002-07-18 | 7,678,400 | 3.10 | 3.13 | 2.98 | 3.05 | 00:00:00 | | 2002-07-19 | 2,654,400 | 3.01 | 3.02 | 2.95 | 2.95 | 00:00:00 | | 2002-07-22 | 18,020,800 | 2.84 | 2.94 | 2.69 | 2.69 | 00:00:00 | | 2002-07-23 | 8,236,800 | 2.75 | 2.76 | 2.62 | 2.64 | 00:00:00 | | 2002-07-24 | 10,288,000 | 2.56 | 2.80 | 2.53 | 2.79 | 00:00:00 | | 2002-07-25 | 8,291,200 | 2.73 | 2.75 | 2.67 | 2.75 | 00:00:00 | | 2002-07-26 | 7,491,200 | 2.65 | 2.78 | 2.56 | 2.61 | 00:00:00 | | 2002-07-29 | 9,500,800 | 2.61 | 2.69 | 2.50 | 2.50 | 00:00:00 | | 2002-07-30 | 14,763,200 | 2.60 | 2.64 | 2.53 | 2.63 | 00:00:00 | | 2002-07-31 | 7,371,200 | 2.69 | 2.86 | 2.69 | 2.78 | 00:00:00 | | 2002-08-01 | 6,617,600 | 2.77 | 2.85 | 2.73 | 2.81 | 00:00:00 | | 2002-08-02 | 8,169,600 | 2.85 | 2.93 | 2.81 | 2.93 | 00:00:00 | | 2002-08-05 | 8,532,800 | 2.90 | 2.90 | 2.83 | 2.88 | 00:00:00 | | 2002-08-06 | 4,363,200 | 2.85 | 2.86 | 2.78 | 2.82 | 00:00:00 | | 2002-08-07 | 9,150,400 | 2.84 | 2.86 | 2.75 | 2.80 | 00:00:00 | | 2002-08-08 | 14,302,400 | 2.88 | 3.11 | 2.84 | 3.05 | 00:00:00 | | 2002-08-09 | 17,568,000 | 3.09 | 3.21 | 3.00 | 3.12 | 00:00:00 | | 2002-08-12 | 3,804,800 | 3.05 | 3.12 | 3.00 | 3.03 | 00:00:00 | | 2002-08-13 | 8,438,400 | 2.98 | 3.01 | 2.82 | 2.82 | 00:00:00 | | 2002-08-14 | 8,080,000 | 2.83 | 2.89 | 2.69 | 2.78 | 00:00:00 | | 2002-08-15 | 2,992,000 | 2.76 | 2.86 | 2.75 | 2.83 | 00:00:00 | | 2002-08-16 | 4,779,200 | 2.77 | 2.81 | 2.72 | 2.81 | 00:00:00 | | 2002-08-19 | 11,288,000 | 2.83 | 2.83 | 2.74 | 2.75 | 00:00:00 | | 2002-08-20 | 3,462,400 | 2.75 | 2.75 | 2.69 | 2.69 | 00:00:00 | | 2002-08-21 | 19,937,600 | 2.75 | 2.81 | 2.70 | 2.77 | 00:00:00 | | 2002-08-22 | 8,088,000 | 2.78 | 2.85 | 2.74 | 2.83 | 00:00:00 | | 2002-08-23 | 3,515,200 | 2.82 | 2.88 | 2.81 | 2.82 | 00:00:00 | | 2002-08-26 | 8,280,000 | 2.84 | 2.91 | 2.82 | 2.87 | 00:00:00 | | 2002-08-27 | 6,822,400 | 2.93 | 3.03 | 2.91 | 3.01 | 00:00:00 | | 2002-08-28 | 5,555,200 | 3.00 | 3.02 | 2.94 | 2.96 | 00:00:00 | | 2002-08-29 | 3,854,400 | 2.96 | 3.00 | 2.88 | 3.00 | 00:00:00 | | 2002-08-30 | 10,070,400 | 2.99 | 3.03 | 2.97 | 3.02 | 00:00:00 | | 2002-09-02 | 1,193,600 | 3.01 | 3.04 | 2.95 | 3.00 | 00:00:00 | | 2002-09-03 | 12,217,600 | 3.01 | 3.12 | 2.95 | 3.09 | 00:00:00 | | 2002-09-04 | 13,260,800 | 3.06 | 3.16 | 3.06 | 3.10 | 00:00:00 | | 2002-09-05 | 7,009,600 | 3.14 | 3.19 | 3.09 | 3.14 | 00:00:00 | | 2002-09-06 | 6,264,000 | 3.19 | 3.20 | 3.14 | 3.17 | 00:00:00 | | 2002-09-09 | 6,784,000 | 3.18 | 3.21 | 3.14 | 3.21 | 00:00:00 | | 2002-09-10 | 3,308,800 | 3.25 | 3.29 | 3.19 | 3.27 | 00:00:00 | | 2002-09-11 | 3,316,800 | 3.25 | 3.32 | 3.25 | 3.31 | 00:00:00 | | 2002-09-12 | 4,779,200 | 3.30 | 3.32 | 3.28 | 3.29 | 00:00:00 | | 2002-09-13 | 4,656,000 | 3.30 | 3.37 | 3.28 | 3.35 | 00:00:00 | | 2002-09-16 | 2,308,800 | 3.35 | 3.36 | 3.28 | 3.31 | 00:00:00 | | 2002-09-17 | 3,577,600 | 3.07 | 3.28 | 3.11 | 3.13 | 00:00:00 | | 2002-09-18 | 5,915,200 | 3.09 | 3.13 | 3.04 | 3.11 | 00:00:00 | | 2002-09-19 | 7,662,400 | 3.12 | 3.12 | 2.97 | 2.97 | 00:00:00 | | 2002-09-20 | 6,868,800 | 3.06 | 3.09 | 2.93 | 3.03 | 00:00:00 | | 2002-09-23 | 7,734,400 | 2.96 | 3.02 | 2.88 | 2.95 | 00:00:00 | | 2002-09-24 | 6,609,600 | 2.89 | 2.94 | 2.79 | 2.84 | 00:00:00 | | 2002-09-25 | 7,008,000 | 2.85 | 2.91 | 2.70 | 2.74 | 00:00:00 | | 2002-09-26 | 11,923,200 | 2.72 | 2.81 | 2.67 | 2.71 | 00:00:00 | | 2002-09-27 | 26,865,600 | 2.66 | 2.70 | 2.42 | 2.47 | 00:00:00 | | 2002-09-30 | 13,140,800 | 2.39 | 2.65 | 2.31 | 2.50 | 00:00:00 | | 2002-10-01 | 10,512,000 | 2.58 | 2.83 | 2.55 | 2.77 | 00:00:00 | | 2002-10-02 | 5,262,400 | 2.79 | 2.83 | 2.72 | 2.73 | 00:00:00 | | 2002-10-03 | 4,256,000 | 2.75 | 2.89 | 2.71 | 2.81 | 00:00:00 | | 2002-10-04 | 3,852,800 | 2.86 | 2.89 | 2.80 | 2.80 | 00:00:00 | | 2002-10-07 | 2,584,000 | 2.86 | 2.88 | 2.69 | 2.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
