|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-09-08 | 5,176,000 | 4.43 | 4.49 | 4.38 | 4.38 | 00:00:00 | 2003-09-09 | 6,334,400 | 4.35 | 4.35 | 4.24 | 4.25 | 00:00:00 | 2003-09-10 | 4,980,800 | 4.26 | 4.26 | 4.19 | 4.31 | 00:00:00 | 2003-09-11 | 7,460,800 | 4.34 | 4.37 | 4.28 | 4.29 | 00:00:00 | 2003-09-12 | 4,796,800 | 4.37 | 4.37 | 4.26 | 4.30 | 00:00:00 | 2003-09-15 | 5,963,200 | 4.27 | 4.31 | 4.16 | 4.19 | 00:00:00 | 2003-09-16 | 2,643,200 | 4.24 | 4.24 | 4.18 | 4.20 | 00:00:00 | 2003-09-17 | 4,100,800 | 4.19 | 4.22 | 4.15 | 4.18 | 00:00:00 | 2003-09-18 | 6,256,000 | 4.19 | 4.23 | 4.15 | 4.18 | 00:00:00 | 2003-09-19 | 5,188,800 | 4.24 | 4.26 | 4.12 | 4.16 | 00:00:00 | 2003-09-22 | 10,718,400 | 4.15 | 4.15 | 4.06 | 4.09 | 00:00:00 | 2003-09-23 | 4,755,200 | 4.09 | 4.12 | 3.99 | 4.04 | 00:00:00 | 2003-09-24 | 6,873,600 | 4.06 | 4.12 | 4.06 | 4.10 | 00:00:00 | 2003-09-25 | 8,828,800 | 4.10 | 4.12 | 4.00 | 4.06 | 00:00:00 | 2003-09-26 | 10,062,400 | 4.04 | 4.12 | 4.03 | 4.07 | 00:00:00 | 2003-09-29 | 4,976,000 | 4.07 | 4.12 | 4.02 | 4.12 | 00:00:00 | 2003-09-30 | 5,656,000 | 4.13 | 4.14 | 4.05 | 4.12 | 00:00:00 | 2003-10-01 | 6,252,800 | 4.12 | 4.22 | 4.12 | 4.20 | 00:00:00 | 2003-10-02 | 5,094,400 | 4.21 | 4.38 | 4.20 | 4.38 | 00:00:00 | 2003-10-03 | 7,056,000 | 4.38 | 4.49 | 4.32 | 4.45 | 00:00:00 | 2003-10-06 | 4,441,600 | 4.43 | 4.49 | 4.42 | 4.47 | 00:00:00 | 2003-10-07 | 2,888,000 | 4.44 | 4.47 | 4.38 | 4.41 | 00:00:00 | 2003-10-08 | 5,846,400 | 4.44 | 4.53 | 4.44 | 4.48 | 00:00:00 | 2003-10-09 | 9,910,400 | 4.44 | 4.55 | 4.44 | 4.50 | 00:00:00 | 2003-10-10 | 1,729,600 | 4.49 | 4.50 | 4.45 | 4.47 | 00:00:00 | 2003-10-13 | 3,280,000 | 4.49 | 4.59 | 4.49 | 4.59 | 00:00:00 | 2003-10-14 | 6,190,400 | 4.57 | 4.59 | 4.50 | 4.50 | 00:00:00 | 2003-10-15 | 4,755,200 | 4.56 | 4.56 | 4.38 | 4.41 | 00:00:00 | 2003-10-16 | 4,206,400 | 4.42 | 4.46 | 4.34 | 4.38 | 00:00:00 | 2003-10-17 | 5,390,400 | 4.38 | 4.39 | 4.33 | 4.38 | 00:00:00 | 2003-10-20 | 7,780,800 | 4.38 | 4.38 | 4.32 | 4.37 | 00:00:00 | 2003-10-21 | 5,235,200 | 4.38 | 4.41 | 4.35 | 4.35 | 00:00:00 | 2003-10-22 | 3,230,400 | 4.35 | 4.35 | 4.26 | 4.26 | 00:00:00 | 2003-10-23 | 4,174,400 | 4.22 | 4.24 | 4.16 | 4.21 | 00:00:00 | 2003-10-24 | 2,323,200 | 4.19 | 4.30 | 4.16 | 4.26 | 00:00:00 | 2003-10-27 | 5,260,800 | 4.29 | 4.30 | 4.24 | 4.26 | 00:00:00 | 2003-10-28 | 7,203,200 | 4.25 | 4.34 | 4.24 | 4.32 | 00:00:00 | 2003-10-29 | 5,976,000 | 4.36 | 4.38 | 4.28 | 4.28 | 00:00:00 | 2003-10-30 | 3,688,000 | 4.28 | 4.31 | 4.19 | 4.25 | 00:00:00 | 2003-10-31 | 4,201,600 | 4.25 | 4.26 | 4.19 | 4.20 | 00:00:00 | 2003-11-03 | 7,123,200 | 4.21 | 4.31 | 4.21 | 4.31 | 00:00:00 | 2003-11-04 | 4,716,800 | 4.27 | 4.37 | 4.27 | 4.28 | 00:00:00 | 2003-11-05 | 3,377,600 | 4.29 | 4.29 | 4.19 | 4.22 | 00:00:00 | 2003-11-06 | 3,875,200 | 4.22 | 4.37 | 4.22 | 4.34 | 00:00:00 | 2003-11-07 | 4,337,600 | 4.36 | 4.38 | 4.32 | 4.36 | 00:00:00 | 2003-11-10 | 1,448,000 | 4.33 | 4.33 | 4.29 | 4.33 | 00:00:00 | 2003-11-11 | 3,147,200 | 4.25 | 4.38 | 4.25 | 4.34 | 00:00:00 | 2003-11-12 | 11,620,800 | 4.34 | 4.44 | 4.34 | 4.41 | 00:00:00 | 2003-11-13 | 4,368,000 | 4.41 | 4.47 | 4.38 | 4.47 | 00:00:00 | 2003-11-14 | 6,848,000 | 4.54 | 4.57 | 4.49 | 4.55 | 00:00:00 | 2003-11-17 | 4,681,600 | 4.51 | 4.51 | 4.44 | 4.47 | 00:00:00 | 2003-11-18 | 2,630,400 | 4.50 | 4.53 | 4.46 | 4.52 | 00:00:00 | 2003-11-19 | 3,059,200 | 4.50 | 4.56 | 4.47 | 4.56 | 00:00:00 | 2003-11-20 | 1,560,000 | 4.62 | 4.62 | 4.54 | 4.56 | 00:00:00 | 2003-11-21 | 6,291,200 | 4.52 | 4.58 | 4.52 | 4.54 | 00:00:00 | 2003-11-24 | 5,576,000 | 4.61 | 4.62 | 4.56 | 4.59 | 00:00:00 | 2003-11-25 | 4,259,200 | 4.60 | 4.62 | 4.59 | 4.61 | 00:00:00 | 2003-11-26 | 6,075,200 | 4.50 | 4.50 | 4.41 | 4.42 | 00:00:00 | 2003-11-27 | 4,750,400 | 4.39 | 4.44 | 4.39 | 4.44 | 00:00:00 | 2003-11-28 | 2,344,000 | 4.44 | 4.45 | 4.41 | 4.45 | 00:00:00 | 2003-12-01 | 4,150,400 | 4.45 | 4.56 | 4.45 | 4.56 | 00:00:00 | 2003-12-02 | 6,811,200 | 4.56 | 4.62 | 4.55 | 4.61 | 00:00:00 | 2003-12-03 | 4,518,400 | 4.59 | 4.62 | 4.57 | 4.59 | 00:00:00 | 2003-12-04 | 5,790,400 | 4.59 | 4.62 | 4.56 | 4.62 | 00:00:00 | 2003-12-05 | 2,819,200 | 4.61 | 4.66 | 4.58 | 4.63 | 00:00:00 | 2003-12-08 | 3,849,600 | 4.64 | 4.66 | 4.60 | 4.63 | 00:00:00 | 2003-12-09 | 7,155,200 | 4.65 | 4.94 | 4.65 | 4.89 | 00:00:00 | 2003-12-10 | 6,083,200 | 4.88 | 4.94 | 4.84 | 4.88 | 00:00:00 | 2003-12-11 | 5,176,000 | 4.87 | 5.03 | 4.87 | 4.97 | 00:00:00 | 2003-12-12 | 3,843,200 | 4.99 | 5.03 | 4.91 | 4.93 | 00:00:00 | 2003-12-15 | 3,590,400 | 5.00 | 5.00 | 4.84 | 4.85 | 00:00:00 | 2003-12-16 | 3,665,600 | 4.89 | 4.97 | 4.75 | 4.90 | 00:00:00 | 2003-12-17 | 7,513,600 | 4.93 | 5.10 | 4.93 | 5.03 | 00:00:00 | 2003-12-18 | 4,563,200 | 5.04 | 5.16 | 5.01 | 5.16 | 00:00:00 | 2003-12-19 | 1,806,400 | 5.16 | 5.21 | 5.14 | 5.16 | 00:00:00 | 2003-12-22 | 4,283,200 | 5.16 | 5.29 | 5.15 | 5.28 | 00:00:00 | 2003-12-23 | 4,422,400 | 5.31 | 5.34 | 5.13 | 5.14 | 00:00:00 | 2003-12-24 | 0 | 5.14 | 5.14 | 5.14 | 5.14 | 00:00:00 | 2003-12-25 | 0 | 5.14 | 5.14 | 5.14 | 5.14 | 00:00:00 | 2003-12-26 | 6,142,400 | 5.12 | 5.16 | 5.04 | 5.06 | 00:00:00 | 2003-12-29 | 4,556,800 | 5.11 | 5.21 | 5.10 | 5.20 | 00:00:00 | 2003-12-30 | 5,828,800 | 5.22 | 5.29 | 5.22 | 5.26 | 00:00:00 | 2003-12-31 | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 00:00:00 | 2004-01-01 | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 00:00:00 | 2004-01-02 | 7,489,600 | 5.22 | 5.53 | 5.19 | 5.46 | 00:00:00 | 2004-01-05 | 8,067,200 | 5.49 | 5.78 | 5.46 | 5.75 | 00:00:00 | 2004-01-06 | 10,156,800 | 5.75 | 6.04 | 5.69 | 6.04 | 00:00:00 | 2004-01-07 | 7,904,000 | 6.00 | 6.36 | 5.91 | 5.91 | 00:00:00 | 2004-01-08 | 4,856,000 | 6.00 | 6.03 | 5.75 | 5.86 | 00:00:00 | 2004-01-09 | 3,996,800 | 5.88 | 5.97 | 5.78 | 5.82 | 00:00:00 | 2004-01-12 | 3,484,800 | 5.93 | 5.94 | 5.81 | 5.92 | 00:00:00 | 2004-01-13 | 6,403,200 | 5.93 | 6.00 | 5.88 | 5.94 | 00:00:00 | 2004-01-14 | 4,936,000 | 5.94 | 5.94 | 5.56 | 5.76 | 00:00:00 | 2004-01-15 | 2,921,600 | 5.66 | 5.74 | 5.64 | 5.64 | 00:00:00 | 2004-01-16 | 3,736,000 | 5.66 | 5.71 | 5.50 | 5.69 | 00:00:00 | 2004-01-19 | 1,163,200 | 5.81 | 5.82 | 5.69 | 5.82 | 00:00:00 | 2004-01-20 | 4,169,600 | 5.83 | 6.05 | 5.81 | 6.02 | 00:00:00 | 2004-01-21 | 5,148,800 | 5.97 | 6.01 | 5.84 | 5.92 | 00:00:00 | 2004-01-22 | 5,339,200 | 5.78 | 5.92 | 5.76 | 5.81 | 00:00:00 | 2004-01-23 | 3,112,000 | 5.75 | 5.87 | 5.74 | 5.81 | 00:00:00 | 2004-01-26 | 1,963,200 | 5.88 | 5.96 | 5.83 | 5.91 | 00:00:00 | 2004-01-27 | 2,068,800 | 5.91 | 5.96 | 5.78 | 5.87 | 00:00:00 | 2004-01-28 | 1,905,600 | 5.75 | 5.98 | 5.75 | 5.87 | 00:00:00 | 2004-01-29 | 6,435,200 | 5.91 | 5.91 | 5.52 | 5.55 | 00:00:00 | 2004-01-30 | 4,992,000 | 5.55 | 5.57 | 5.28 | 5.31 | 00:00:00 | 2004-02-02 | 8,976,000 | 5.38 | 5.38 | 5.19 | 5.38 | 00:00:00 | 2004-02-03 | 4,286,400 | 5.44 | 5.51 | 5.42 | 5.50 | 00:00:00 | 2004-02-04 | 2,728,000 | 5.54 | 5.55 | 5.37 | 5.42 | 00:00:00 | 2004-02-05 | 5,830,400 | 5.42 | 5.50 | 5.28 | 5.31 | 00:00:00 | 2004-02-06 | 4,025,600 | 5.31 | 5.55 | 5.20 | 5.53 | 00:00:00 | 2004-02-09 | 8,403,200 | 5.58 | 5.72 | 5.56 | 5.60 | 00:00:00 | 2004-02-10 | 3,124,800 | 5.52 | 5.74 | 5.52 | 5.72 | 00:00:00 | 2004-02-11 | 3,745,600 | 5.75 | 5.95 | 5.75 | 5.93 | 00:00:00 | 2004-02-12 | 6,875,200 | 5.95 | 6.00 | 5.85 | 5.96 | 00:00:00 | 2004-02-13 | 7,369,600 | 5.98 | 6.06 | 5.81 | 5.89 | 00:00:00 | 2004-02-16 | 318,400 | 5.84 | 5.84 | 5.74 | 5.78 | 00:00:00 | 2004-02-17 | 5,260,800 | 5.81 | 5.88 | 5.75 | 5.84 | 00:00:00 | 2004-02-18 | 6,036,800 | 5.88 | 5.94 | 5.69 | 5.74 | 00:00:00 | 2004-02-19 | 4,147,200 | 5.72 | 5.72 | 5.56 | 5.58 | 00:00:00 | 2004-02-20 | 7,334,400 | 5.33 | 5.61 | 5.28 | 5.56 | 00:00:00 | 2004-02-23 | 0 | 5.56 | 5.56 | 5.56 | 5.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|