Bookmark and Share

Last Minute: "Trump says Beirut explosion 'was a bomb', his generals 'don't think it was an accident' - The Sun" Tue, 04 Aug 2020 23:08:05 GMT    "Fauci Will 'Feel Good' About Using Coronavirus Vaccine If It's 50% Effective - Newsweek" Wed, 05 Aug 2020 17:27:55 GMT    "Joe Biden won't travel to Milwaukee for 2020 DNC because of coronavirus concerns - USA TODAY" Wed, 05 Aug 2020 19:30:52 GMT    "A Russian ship's cargo of dangerous ammonium nitrate was stranded in Beirut port for years - CNN" Wed, 05 Aug 2020 22:28:00 GMT   "Facebook removes a coronavirus misinformation post from President Trump for the first time ever - The - The Washington Post" Thu, 06 Aug 2020 00:24:00 GMT    "Ex-Atlanta officer charged in Rayshard Brooks' death sues over firing - NBC News" Wed, 05 Aug 2020 22:04:00 GMT    "Trump campaign requests presidential debate in early September to address early voting - USA TODAY" Wed, 05 Aug 2020 20:55:08 GMT    "Biden, Other Democrats to Skip Milwaukee for Convention Over Virus Worries - Bloomberg" Wed, 05 Aug 2020 15:17:00 GMT    "White House threatens executive action if it fails to reach coronavirus relief deal with Democrats - CNBC" Wed, 05 Aug 2020 17:09:00 GMT    "Trump says he will 'probably' give Republican nomination speech from White House - Reuters" Wed, 05 Aug 2020 12:44:00 GMT      For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.03 (+1.00%) PETROBRAS -PN - [Ticker: PETR4.SA]Chart PETROBRAS   -PN  News PETROBRAS   -PN  Download Historical Prices for Metastock PETROBRAS   -PN and Others  Technical Analysis PETROBRAS   -PN  
Last Trade25.31Last Trade Time2018-12-05 - 00:00:00
Variation--0.03 (+1.00%)Open25.47
High25.52Low25.24
Volume3,444,500Average Volume (3m)0
YieldBid / Ask16.94 x 0 - 16.95 x 0
Former Close25.3452 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
PETR4.SA quotes from 2000-01-01 to 2020-08-06
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03552,960,000115.25118.25114.50117.4900:00:00
2000-01-04450,960,000115.00115.00110.25111.0000:00:00
2000-01-05672,400,000110.25112.50106.25109.8800:00:00
2000-01-06532,120,000109.25112.38108.50109.5000:00:00
2000-01-07326,760,000111.25113.25110.00110.0000:00:00
2000-01-10305,680,000112.38113.75112.00112.2500:00:00
2000-01-11374,800,000113.50114.00109.50109.5000:00:00
2000-01-12364,080,000110.00110.75107.50109.6500:00:00
2000-01-13412,240,000112.50112.50106.00106.5000:00:00
2000-01-14260,280,000107.50110.50106.00108.0000:00:00
2000-01-17258,960,000108.13108.50106.00106.7500:00:00
2000-01-18280,080,000107.50108.00105.01107.2500:00:00
2000-01-19607,560,000107.25112.25106.50106.5000:00:00
2000-01-20410,440,000107.75107.75105.00106.2500:00:00
2000-01-21273,640,000105.25106.75103.14104.0000:00:00
2000-01-24287,280,000104.00105.25103.25103.2500:00:00
2000-01-250103.25103.25103.25103.2500:00:00
2000-01-26404,960,000103.25105.12102.50104.5000:00:00
2000-01-27599,680,000105.30107.50103.25103.7500:00:00
2000-01-28279,600,000105.00105.00102.75103.7500:00:00
2000-01-31504,160,000102.53103.75101.25102.0300:00:00
2000-02-01369,880,000102.00104.50102.00104.0000:00:00
2000-02-02223,000,000105.31106.25104.50106.0000:00:00
2000-02-03405,480,000106.50110.75106.50109.0000:00:00
2000-02-04331,240,000110.50113.25110.50111.7500:00:00
2000-02-07322,080,000111.75113.50111.00112.5000:00:00
2000-02-08492,160,000113.75116.25113.75115.0000:00:00
2000-02-09243,760,000116.25116.25110.62112.5000:00:00
2000-02-10290,640,000112.25112.50108.50109.2500:00:00
2000-02-11395,280,000110.50111.50101.75105.7500:00:00
2000-02-14158,120,000105.00106.25103.25104.2500:00:00
2000-02-15524,160,000105.00107.50104.75106.2500:00:00
2000-02-161,149,440,000108.00115.50108.00114.7500:00:00
2000-02-17334,560,000113.00115.00111.88113.7500:00:00
2000-02-18351,320,000111.25112.25110.00111.2500:00:00
2000-02-21292,200,000111.00113.50109.50111.0000:00:00
2000-02-22351,160,000114.75114.75110.25110.5000:00:00
2000-02-23317,720,000111.25113.25110.75111.2500:00:00
2000-02-24514,560,000112.50114.25110.50114.2500:00:00
2000-02-25577,480,000114.25118.00113.62117.2500:00:00
2000-02-28181,200,000116.25116.25113.75115.0000:00:00
2000-02-29380,040,000116.12116.12114.75115.5000:00:00
2000-03-01372,320,000115.00118.00114.75117.5000:00:00
2000-03-02375,840,000118.00120.00116.25116.7500:00:00
2000-03-03206,520,000115.75120.75115.25120.7500:00:00
2000-03-060120.75120.75120.75120.7500:00:00
2000-03-070120.75120.75120.75120.7500:00:00
2000-03-08130,280,000120.75124.00117.50123.6200:00:00
2000-03-09337,160,000124.75129.00124.75127.9700:00:00
2000-03-10230,680,000127.50127.75122.50124.2500:00:00
2000-03-130124.25124.25124.25124.2500:00:00
2000-03-14444,080,000120.50120.50115.50116.2500:00:00
2000-03-15394,000,000116.25118.75115.00117.7500:00:00
2000-03-16364,040,000119.50119.75117.75118.5000:00:00
2000-03-17288,240,000118.00118.25117.25117.2500:00:00
2000-03-20250,200,000117.25118.00113.75113.7500:00:00
2000-03-21398,320,000114.25116.75114.00116.0000:00:00
2000-03-22392,400,000117.50117.50116.00116.2800:00:00
2000-03-23413,240,000116.00117.50115.75116.2500:00:00
2000-03-24238,280,000115.66117.25115.50116.2500:00:00
2000-03-27355,120,000116.25125.00116.25125.0000:00:00
2000-03-28264,160,000122.50122.75119.25119.7500:00:00
2000-03-29340,440,000121.25121.75116.25119.2500:00:00
2000-03-30256,760,000116.25118.50115.50116.5000:00:00
2000-03-31322,800,000117.50120.00117.25118.0000:00:00
2000-04-03282,560,000117.50117.50115.00117.0000:00:00
2000-04-04518,880,000117.50118.75112.50116.3800:00:00
2000-04-05629,040,000115.41125.00115.00121.2500:00:00
2000-04-06390,240,000122.50124.75122.25123.0000:00:00
2000-04-07299,400,000124.75125.00121.25123.7500:00:00
2000-04-10206,160,000122.75122.75120.00121.0000:00:00
2000-04-11341,800,000120.00121.25115.00118.0000:00:00
2000-04-12712,920,000118.75122.50118.25120.7500:00:00
2000-04-13629,120,000120.00123.75117.50118.0000:00:00
2000-04-140118.00118.00118.00118.0000:00:00
2000-04-171,037,440,000110.00111.75100.00105.0000:00:00
2000-04-18795,320,000107.25108.25103.25108.2500:00:00
2000-04-19606,240,000108.25108.75101.50101.7500:00:00
2000-04-20279,640,000102.00103.00101.12102.0000:00:00
2000-04-210102.00102.00102.00102.0000:00:00
2000-04-24322,480,000102.50102.50100.00100.0000:00:00
2000-04-25598,200,000103.75109.75103.75109.0000:00:00
2000-04-26353,560,000109.75110.00107.12107.3800:00:00
2000-04-27687,360,000105.50108.25104.25107.5000:00:00
2000-04-28405,320,000108.25109.00106.63107.5300:00:00
2000-05-010107.53107.53107.53107.5300:00:00
2000-05-02312,120,000108.50111.50107.25110.1200:00:00
2000-05-03319,000,000109.50110.00108.50109.7500:00:00
2000-05-04335,760,000110.00110.50108.25109.5000:00:00
2000-05-05275,560,000108.00111.25108.00109.7500:00:00
2000-05-08274,240,000109.47110.25107.50109.8800:00:00
2000-05-09415,960,000110.00110.25108.76109.9700:00:00
2000-05-10419,400,000107.50109.50107.50108.0000:00:00
2000-05-11563,080,000108.25108.88105.00106.2500:00:00
2000-05-12415,000,000106.50107.25104.50106.1200:00:00
2000-05-15206,040,000106.50109.00106.00108.0000:00:00
2000-05-16437,400,000110.00112.00109.50111.5000:00:00
2000-05-17202,600,000111.00112.00108.75110.2500:00:00
2000-05-18369,440,000110.50112.12110.38110.7500:00:00
2000-05-19369,600,000110.00110.00107.25108.2500:00:00
2000-05-22313,040,000108.00108.25104.75105.1200:00:00
2000-05-23382,840,000105.00107.25105.00106.5000:00:00
2000-05-24608,920,000107.50107.75103.50104.7500:00:00
2000-05-25601,160,000105.00110.00104.25106.2500:00:00
2000-05-26407,280,000106.50106.75104.50105.0300:00:00
2000-05-29173,640,000105.88107.00105.75106.0000:00:00
2000-05-30369,160,000107.00107.75105.00106.3200:00:00
2000-05-31406,960,000106.50108.25104.75104.7500:00:00
2000-06-01424,200,000106.00110.00105.75110.0000:00:00
2000-06-02805,880,000110.75116.26110.75116.2600:00:00
2000-06-05353,920,000114.12117.25113.75115.8000:00:00
2000-06-060115.80115.80115.80115.8000:00:00
2000-06-07370,280,000120.38125.00118.75124.8800:00:00
2000-06-08453,080,000124.50127.25124.25125.5200:00:00
2000-06-09168,960,000125.51127.50125.00125.5000:00:00
2000-06-12106,760,000125.25125.75124.50124.7500:00:00
2000-06-13336,920,000124.00126.25123.75124.6400:00:00
2000-06-14431,320,000125.43126.00120.25123.2500:00:00
2000-06-15334,240,000122.50124.88121.75123.3500:00:00
2000-06-16576,440,000123.50127.75122.75125.7500:00:00
2000-06-191,063,720,000126.25129.00125.25126.5000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2020 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources