|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 2,584,000 | 2.86 | 2.88 | 2.69 | 2.70 | 00:00:00 | | 2002-10-08 | 6,563,200 | 2.69 | 2.75 | 2.61 | 2.70 | 00:00:00 | | 2002-10-09 | 3,822,400 | 2.69 | 2.71 | 2.62 | 2.70 | 00:00:00 | | 2002-10-10 | 11,483,200 | 2.73 | 2.75 | 2.62 | 2.62 | 00:00:00 | | 2002-10-11 | 10,716,800 | 2.59 | 2.75 | 2.55 | 2.56 | 00:00:00 | | 2002-10-14 | 9,571,200 | 2.44 | 2.51 | 2.37 | 2.38 | 00:00:00 | | 2002-10-15 | 20,566,400 | 2.46 | 2.47 | 2.38 | 2.38 | 00:00:00 | | 2002-10-16 | 17,062,400 | 2.38 | 2.39 | 2.33 | 2.34 | 00:00:00 | | 2002-10-17 | 11,352,000 | 2.44 | 2.59 | 2.42 | 2.59 | 00:00:00 | | 2002-10-18 | 5,817,600 | 2.61 | 2.67 | 2.59 | 2.62 | 00:00:00 | | 2002-10-21 | 3,838,400 | 2.64 | 2.70 | 2.60 | 2.68 | 00:00:00 | | 2002-10-22 | 7,296,000 | 2.68 | 2.69 | 2.56 | 2.69 | 00:00:00 | | 2002-10-23 | 8,212,800 | 2.81 | 2.89 | 2.69 | 2.89 | 00:00:00 | | 2002-10-24 | 12,184,000 | 3.09 | 3.12 | 2.83 | 2.97 | 00:00:00 | | 2002-10-25 | 6,004,800 | 2.98 | 3.05 | 2.88 | 2.99 | 00:00:00 | | 2002-10-28 | 4,187,200 | 2.96 | 3.03 | 2.96 | 2.99 | 00:00:00 | | 2002-10-29 | 7,995,200 | 2.97 | 2.96 | 2.83 | 2.84 | 00:00:00 | | 2002-10-30 | 7,510,400 | 2.92 | 2.99 | 2.89 | 2.98 | 00:00:00 | | 2002-10-31 | 6,017,600 | 3.03 | 3.05 | 2.97 | 2.99 | 00:00:00 | | 2002-11-01 | 11,008,000 | 2.98 | 3.12 | 2.99 | 2.99 | 00:00:00 | | 2002-11-04 | 6,489,600 | 3.06 | 3.09 | 2.89 | 2.94 | 00:00:00 | | 2002-11-05 | 2,212,800 | 2.94 | 2.94 | 2.85 | 2.85 | 00:00:00 | | 2002-11-06 | 4,960,000 | 2.81 | 2.86 | 2.78 | 2.81 | 00:00:00 | | 2002-11-07 | 2,806,400 | 2.86 | 2.93 | 2.78 | 2.93 | 00:00:00 | | 2002-11-08 | 1,641,600 | 3.03 | 3.03 | 2.91 | 2.91 | 00:00:00 | | 2002-11-11 | 2,059,200 | 2.94 | 2.98 | 2.94 | 2.98 | 00:00:00 | | 2002-11-12 | 4,940,800 | 2.88 | 2.95 | 2.88 | 2.94 | 00:00:00 | | 2002-11-13 | 7,702,400 | 2.88 | 2.91 | 2.84 | 2.90 | 00:00:00 | | 2002-11-14 | 2,560,000 | 2.88 | 2.97 | 2.89 | 2.97 | 00:00:00 | | 2002-11-15 | 0 | 2.97 | 2.97 | 2.97 | 2.97 | 00:00:00 | | 2002-11-18 | 5,491,200 | 3.07 | 3.07 | 3.00 | 3.06 | 00:00:00 | | 2002-11-19 | 5,184,000 | 3.06 | 3.09 | 3.00 | 3.02 | 00:00:00 | | 2002-11-20 | 3,718,400 | 3.03 | 3.10 | 2.97 | 3.08 | 00:00:00 | | 2002-11-21 | 7,113,600 | 3.08 | 3.14 | 3.06 | 3.13 | 00:00:00 | | 2002-11-22 | 2,398,400 | 3.11 | 3.12 | 3.06 | 3.09 | 00:00:00 | | 2002-11-25 | 6,212,800 | 3.10 | 3.12 | 2.99 | 2.99 | 00:00:00 | | 2002-11-26 | 6,649,600 | 3.00 | 3.00 | 2.92 | 2.92 | 00:00:00 | | 2002-11-27 | 2,056,000 | 2.94 | 2.94 | 2.90 | 2.90 | 00:00:00 | | 2002-11-28 | 505,600 | 2.91 | 2.92 | 2.89 | 2.89 | 00:00:00 | | 2002-11-29 | 3,115,200 | 2.92 | 3.00 | 2.92 | 3.00 | 00:00:00 | | 2002-12-02 | 3,872,000 | 3.00 | 3.06 | 3.00 | 3.06 | 00:00:00 | | 2002-12-03 | 2,563,200 | 2.92 | 3.07 | 2.91 | 3.06 | 00:00:00 | | 2002-12-04 | 2,563,200 | 3.00 | 3.06 | 3.00 | 3.06 | 00:00:00 | | 2002-12-05 | 3,257,600 | 3.02 | 3.06 | 3.00 | 3.00 | 00:00:00 | | 2002-12-06 | 5,542,400 | 3.03 | 3.09 | 3.01 | 3.05 | 00:00:00 | | 2002-12-09 | 5,779,200 | 2.99 | 3.06 | 2.98 | 3.03 | 00:00:00 | | 2002-12-10 | 3,673,600 | 3.02 | 3.04 | 2.98 | 2.99 | 00:00:00 | | 2002-12-11 | 4,286,400 | 3.06 | 3.09 | 3.00 | 3.08 | 00:00:00 | | 2002-12-12 | 4,988,800 | 3.08 | 3.16 | 3.08 | 3.12 | 00:00:00 | | 2002-12-13 | 9,630,400 | 3.12 | 3.13 | 3.09 | 3.10 | 00:00:00 | | 2002-12-16 | 2,796,800 | 3.12 | 3.16 | 3.08 | 3.12 | 00:00:00 | | 2002-12-17 | 3,766,400 | 3.15 | 3.17 | 3.12 | 3.12 | 00:00:00 | | 2002-12-18 | 5,686,400 | 3.12 | 3.17 | 3.07 | 3.12 | 00:00:00 | | 2002-12-19 | 12,595,200 | 3.14 | 3.29 | 3.12 | 3.29 | 00:00:00 | | 2002-12-20 | 7,169,600 | 3.35 | 3.48 | 3.31 | 3.45 | 00:00:00 | | 2002-12-23 | 3,080,000 | 3.44 | 3.48 | 3.38 | 3.39 | 00:00:00 | | 2002-12-24 | 0 | 3.39 | 3.39 | 3.39 | 3.39 | 00:00:00 | | 2002-12-25 | 0 | 3.39 | 3.39 | 3.39 | 3.39 | 00:00:00 | | 2002-12-26 | 1,033,600 | 3.38 | 3.40 | 3.31 | 3.31 | 00:00:00 | | 2002-12-27 | 798,400 | 3.29 | 3.36 | 3.22 | 3.25 | 00:00:00 | | 2002-12-30 | 795,200 | 3.25 | 3.30 | 3.24 | 3.30 | 00:00:00 | | 2002-12-31 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2003-01-01 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2003-01-02 | 1,880,000 | 3.30 | 3.33 | 3.28 | 3.28 | 00:00:00 | | 2003-01-03 | 2,566,400 | 3.31 | 3.42 | 3.26 | 3.26 | 00:00:00 | | 2003-01-06 | 6,899,200 | 3.33 | 3.42 | 3.28 | 3.40 | 00:00:00 | | 2003-01-07 | 4,116,800 | 3.34 | 3.38 | 3.30 | 3.33 | 00:00:00 | | 2003-01-08 | 1,942,400 | 3.32 | 3.36 | 3.31 | 3.32 | 00:00:00 | | 2003-01-09 | 4,393,600 | 3.39 | 3.51 | 3.37 | 3.50 | 00:00:00 | | 2003-01-10 | 4,323,200 | 3.58 | 3.62 | 3.51 | 3.62 | 00:00:00 | | 2003-01-13 | 3,099,200 | 3.59 | 3.65 | 3.57 | 3.59 | 00:00:00 | | 2003-01-14 | 7,166,400 | 3.62 | 3.64 | 3.56 | 3.64 | 00:00:00 | | 2003-01-15 | 4,982,400 | 3.57 | 3.66 | 3.56 | 3.66 | 00:00:00 | | 2003-01-16 | 3,660,800 | 3.59 | 3.69 | 3.61 | 3.63 | 00:00:00 | | 2003-01-17 | 5,945,600 | 3.47 | 3.61 | 3.45 | 3.45 | 00:00:00 | | 2003-01-20 | 665,600 | 3.47 | 3.47 | 3.42 | 3.44 | 00:00:00 | | 2003-01-21 | 928,000 | 3.45 | 3.44 | 3.38 | 3.39 | 00:00:00 | | 2003-01-22 | 5,428,800 | 3.38 | 3.38 | 3.26 | 3.26 | 00:00:00 | | 2003-01-23 | 3,025,600 | 3.27 | 3.28 | 3.23 | 3.27 | 00:00:00 | | 2003-01-24 | 2,662,400 | 3.11 | 3.24 | 3.11 | 3.11 | 00:00:00 | | 2003-01-27 | 10,358,400 | 3.09 | 3.12 | 3.03 | 3.10 | 00:00:00 | | 2003-01-28 | 4,076,800 | 3.09 | 3.14 | 3.07 | 3.11 | 00:00:00 | | 2003-01-29 | 7,558,400 | 3.24 | 3.24 | 3.11 | 3.24 | 00:00:00 | | 2003-01-30 | 5,420,800 | 3.24 | 3.28 | 3.20 | 3.24 | 00:00:00 | | 2003-01-31 | 4,499,200 | 3.23 | 3.27 | 3.19 | 3.24 | 00:00:00 | | 2003-02-03 | 4,100,800 | 3.25 | 3.31 | 3.22 | 3.29 | 00:00:00 | | 2003-02-04 | 7,308,800 | 3.24 | 3.27 | 3.20 | 3.22 | 00:00:00 | | 2003-02-05 | 8,944,000 | 3.25 | 3.27 | 3.19 | 3.23 | 00:00:00 | | 2003-02-06 | 3,436,800 | 3.16 | 3.19 | 3.10 | 3.11 | 00:00:00 | | 2003-02-07 | 3,113,600 | 3.12 | 3.19 | 3.06 | 3.08 | 00:00:00 | | 2003-02-10 | 9,720,000 | 3.12 | 3.22 | 3.08 | 3.20 | 00:00:00 | | 2003-02-11 | 4,422,400 | 3.30 | 3.26 | 3.17 | 3.17 | 00:00:00 | | 2003-02-12 | 4,542,400 | 3.19 | 3.24 | 3.16 | 3.22 | 00:00:00 | | 2003-02-13 | 3,057,600 | 3.16 | 3.19 | 3.14 | 3.14 | 00:00:00 | | 2003-02-14 | 4,056,000 | 3.11 | 3.19 | 3.11 | 3.13 | 00:00:00 | | 2003-02-17 | 2,009,600 | 3.16 | 3.16 | 3.13 | 3.13 | 00:00:00 | | 2003-02-18 | 7,392,000 | 3.08 | 3.19 | 3.04 | 3.19 | 00:00:00 | | 2003-02-19 | 5,296,000 | 3.11 | 3.16 | 3.11 | 3.14 | 00:00:00 | | 2003-02-20 | 4,683,200 | 3.09 | 3.14 | 3.06 | 3.10 | 00:00:00 | | 2003-02-21 | 4,808,000 | 3.10 | 3.14 | 3.08 | 3.13 | 00:00:00 | | 2003-02-24 | 3,260,800 | 3.06 | 3.16 | 3.03 | 3.03 | 00:00:00 | | 2003-02-25 | 6,321,600 | 2.94 | 3.01 | 2.94 | 2.95 | 00:00:00 | | 2003-02-26 | 2,673,600 | 2.91 | 2.99 | 2.88 | 2.88 | 00:00:00 | | 2003-02-27 | 3,488,000 | 2.87 | 2.92 | 2.85 | 2.89 | 00:00:00 | | 2003-02-28 | 4,068,800 | 2.94 | 2.99 | 2.94 | 2.99 | 00:00:00 | | 2003-03-03 | 0 | 2.99 | 2.99 | 2.99 | 2.99 | 00:00:00 | | 2003-03-04 | 0 | 2.99 | 2.99 | 2.99 | 2.99 | 00:00:00 | | 2003-03-05 | 3,672,000 | 2.96 | 2.94 | 2.87 | 2.88 | 00:00:00 | | 2003-03-06 | 4,006,400 | 2.89 | 2.92 | 2.88 | 2.92 | 00:00:00 | | 2003-03-07 | 5,169,600 | 2.94 | 3.03 | 2.91 | 3.03 | 00:00:00 | | 2003-03-10 | 7,521,600 | 2.96 | 3.00 | 2.94 | 2.94 | 00:00:00 | | 2003-03-11 | 3,318,400 | 2.94 | 3.12 | 2.94 | 3.08 | 00:00:00 | | 2003-03-12 | 4,494,400 | 3.11 | 3.17 | 3.07 | 3.17 | 00:00:00 | | 2003-03-13 | 7,411,200 | 3.16 | 3.21 | 3.08 | 3.17 | 00:00:00 | | 2003-03-14 | 3,382,400 | 3.22 | 3.22 | 3.16 | 3.20 | 00:00:00 | | 2003-03-17 | 6,292,800 | 3.17 | 3.23 | 3.13 | 3.17 | 00:00:00 | | 2003-03-18 | 4,480,000 | 3.24 | 3.30 | 3.16 | 3.29 | 00:00:00 | | 2003-03-19 | 5,937,600 | 3.28 | 3.35 | 3.26 | 3.31 | 00:00:00 | | 2003-03-20 | 6,256,000 | 3.31 | 3.39 | 3.25 | 3.34 | 00:00:00 | | 2003-03-21 | 5,894,400 | 3.39 | 3.43 | 3.31 | 3.31 | 00:00:00 | | 2003-03-24 | 4,518,400 | 3.26 | 3.34 | 3.22 | 3.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
