TR4DER - PETROBRAS -PN [PETR4.SA] Historical Prices

PETROBRAS -PN - [Ticker: PETR4.SA]
Last Trade	25.31	Last Trade Time	2018-12-05 - 00:00:00
Variation	--0.03 (+1.00%)	Open	25.47
High	25.52	Low	25.24
Volume	3,444,500	Average Volume (3m)	0
Yield		Bid / Ask	16.94 x 0 - 16.95 x 0
Former Close	25.34	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
PETR4.SA quotes from 2000-01-01 to 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-02-23	0	20.23	20.23	20.23	20.23	00:00:00
2004-02-24	0	20.23	20.23	20.23	20.23	00:00:00
2004-02-25	2,874,400	20.30	20.84	20.30	20.58	00:00:00
2004-02-26	2,811,200	20.52	20.55	20.28	20.28	00:00:00
2004-02-27	3,290,800	20.40	20.50	20.31	20.50	00:00:00
2004-03-01	4,749,600	20.65	21.42	20.65	21.30	00:00:00
2004-03-02	5,330,000	20.75	21.55	20.73	21.25	00:00:00
2004-03-03	3,270,800	21.50	21.58	21.25	21.50	00:00:00
2004-03-04	3,030,000	21.38	21.61	21.20	21.24	00:00:00
2004-03-05	3,775,200	21.49	21.60	21.20	21.42	00:00:00
2004-03-08	3,292,400	21.57	21.70	21.50	21.58	00:00:00
2004-03-09	4,270,000	21.60	21.95	21.45	21.60	00:00:00
2004-03-10	3,912,400	21.60	21.73	20.67	20.67	00:00:00
2004-03-11	5,103,600	20.47	20.95	20.12	20.33	00:00:00
2004-03-12	4,120,400	20.62	21.10	20.62	20.87	00:00:00
2004-03-15	3,651,200	20.88	20.88	20.09	20.20	00:00:00
2004-03-16	4,077,600	20.47	20.62	20.00	20.30	00:00:00
2004-03-17	3,687,600	20.55	20.66	20.27	20.66	00:00:00
2004-03-18	6,109,600	20.70	21.58	20.52	21.48	00:00:00
2004-03-19	4,177,200	21.58	21.70	20.83	20.95	00:00:00
2004-03-22	3,108,800	20.55	20.83	20.48	20.70	00:00:00
2004-03-23	3,466,400	20.92	20.95	20.30	20.45	00:00:00
2004-03-24	5,278,800	20.48	20.87	20.26	20.40	00:00:00
2004-03-25	3,581,200	20.50	20.70	20.21	20.52	00:00:00
2004-03-26	4,064,000	20.55	20.79	20.51	20.67	00:00:00
2004-03-29	3,052,000	20.81	20.95	20.55	20.66	00:00:00
2004-03-30	4,368,400	20.35	20.83	20.24	20.81	00:00:00
2004-03-31	6,535,600	20.83	21.38	20.75	21.38	00:00:00
2004-04-01	5,250,800	21.50	21.73	21.13	21.31	00:00:00
2004-04-02	4,746,400	21.31	21.66	21.15	21.62	00:00:00
2004-04-05	3,455,200	21.48	21.59	21.25	21.35	00:00:00
2004-04-06	3,007,600	21.38	21.57	21.12	21.45	00:00:00
2004-04-07	4,576,800	21.25	21.44	20.90	21.35	00:00:00
2004-04-08	4,092,000	21.42	21.81	21.25	21.75	00:00:00
2004-04-09	0	21.75	21.75	21.75	21.75	00:00:00
2004-04-12	4,170,000	21.75	22.22	21.75	22.12	00:00:00
2004-04-13	5,380,800	22.10	22.37	21.87	21.87	00:00:00
2004-04-14	4,343,200	21.84	21.84	21.42	21.49	00:00:00
2004-04-15	3,756,800	21.35	21.46	21.03	21.25	00:00:00
2004-04-16	3,206,800	21.12	21.49	21.05	21.16	00:00:00
2004-04-19	6,389,200	21.20	21.37	20.88	20.98	00:00:00
2004-04-20	7,376,400	21.00	21.03	20.30	20.30	00:00:00
2004-04-21	0	20.30	20.30	20.30	20.30	00:00:00
2004-04-22	7,452,800	20.02	20.50	20.02	20.23	00:00:00
2004-04-23	0	20.23	20.23	20.23	20.23	00:00:00
2004-04-26	3,430,400	20.50	20.73	20.01	20.05	00:00:00
2004-04-27	3,588,800	20.15	20.52	20.12	20.30	00:00:00
2004-04-28	4,875,600	20.30	20.41	19.65	19.76	00:00:00
2004-04-29	10,113,600	19.75	20.04	18.35	18.75	00:00:00
2004-04-30	7,999,200	19.12	19.16	18.26	18.67	00:00:00
2004-05-03	5,159,600	18.58	18.89	18.23	18.85	00:00:00
2004-05-04	7,101,600	19.00	19.52	18.90	19.52	00:00:00
2004-05-05	4,794,000	19.70	19.98	19.33	19.77	00:00:00
2004-05-06	6,676,800	19.52	19.67	18.55	18.55	00:00:00
2004-05-07	7,184,400	18.19	18.45	17.56	17.90	00:00:00
2004-05-10	7,042,800	17.27	17.55	17.00	17.23	00:00:00
2004-05-11	6,958,000	17.50	18.60	17.50	18.58	00:00:00
2004-05-12	6,230,800	18.75	18.75	18.13	18.53	00:00:00
2004-05-13	5,046,000	18.31	18.83	18.06	18.80	00:00:00
2004-05-14	5,669,600	19.12	19.25	18.27	18.30	00:00:00
2004-05-17	4,794,800	17.50	17.98	17.42	17.66	00:00:00
2004-05-18	4,808,800	18.12	18.18	17.51	17.80	00:00:00
2004-05-19	6,477,600	18.21	18.21	17.70	17.82	00:00:00
2004-05-20	6,211,600	17.70	17.77	17.27	17.27	00:00:00
2004-05-21	8,378,400	17.50	17.50	16.76	16.80	00:00:00
2004-05-24	6,036,000	17.27	17.85	17.00	17.85	00:00:00
2004-05-25	3,832,000	17.88	17.92	17.55	17.62	00:00:00
2004-05-26	4,652,000	17.75	17.75	17.48	17.58	00:00:00
2004-05-27	5,163,200	17.62	18.07	17.55	18.05	00:00:00
2004-05-28	6,798,800	18.14	18.30	17.63	17.75	00:00:00
2004-05-31	2,412,400	17.89	18.00	17.67	17.94	00:00:00
2004-06-01	3,533,600	17.88	18.24	17.75	18.45	00:00:00
2004-06-02	7,723,600	18.54	18.80	18.30	18.42	00:00:00
2004-06-03	2,474,400	18.50	18.50	18.02	18.17	00:00:00
2004-06-04	2,452,400	18.38	18.45	18.12	18.20	00:00:00
2004-06-07	3,405,600	18.28	18.61	18.25	18.61	00:00:00
2004-06-08	4,904,000	18.58	18.75	18.25	18.33	00:00:00
2004-06-09	6,218,400	18.39	18.39	17.95	18.10	00:00:00
2004-06-10	0	18.10	18.10	18.10	18.10	00:00:00
2004-06-11	1,412,800	18.20	18.20	17.95	18.10	00:00:00
2004-06-14	7,827,200	17.99	18.15	17.62	18.15	00:00:00
2004-06-15	7,876,000	18.55	18.75	18.38	18.66	00:00:00
2004-06-16	6,002,800	18.75	18.83	18.42	18.74	00:00:00
2004-06-17	5,873,600	18.61	18.83	18.55	18.82	00:00:00
2004-06-18	2,893,600	18.65	18.94	18.55	18.73	00:00:00
2004-06-21	5,918,000	18.70	18.83	18.42	18.46	00:00:00
2004-06-22	4,612,800	18.46	18.72	18.33	18.70	00:00:00
2004-06-23	12,221,600	18.67	19.42	18.67	19.42	00:00:00
2004-06-24	4,148,000	19.44	19.60	19.23	19.40	00:00:00
2004-06-25	3,166,400	19.38	19.38	18.92	19.02	00:00:00
2004-06-28	3,138,000	19.17	19.17	18.70	18.75	00:00:00
2004-06-29	2,960,000	18.75	19.00	18.50	18.91	00:00:00
2004-06-30	5,634,400	18.88	19.33	18.75	19.33	00:00:00
2004-07-01	4,819,600	19.25	19.33	19.08	19.23	00:00:00
2004-07-02	3,050,000	19.26	19.37	19.17	19.20	00:00:00
2004-07-05	1,937,600	19.25	19.30	19.02	19.09	00:00:00
2004-07-06	3,963,600	19.12	19.27	18.81	18.85	00:00:00
2004-07-07	4,503,600	19.00	19.17	18.58	18.58	00:00:00
2004-07-08	3,425,200	18.60	18.76	18.42	18.52	00:00:00
2004-07-09	0	18.52	18.52	18.52	18.52	00:00:00
2004-07-12	3,946,400	18.53	18.75	18.45	18.67	00:00:00
2004-07-13	3,622,800	18.73	18.82	18.54	18.58	00:00:00
2004-07-14	5,045,600	18.55	18.75	18.48	18.54	00:00:00
2004-07-15	6,566,000	18.75	19.33	18.73	19.15	00:00:00
2004-07-16	5,782,400	19.39	19.65	19.39	19.59	00:00:00
2004-07-19	5,436,800	19.59	19.75	19.15	19.35	00:00:00
2004-07-20	4,033,600	19.36	19.47	19.17	19.20	00:00:00
2004-07-21	5,189,200	19.36	19.47	19.09	19.09	00:00:00
2004-07-22	4,324,800	19.13	19.20	18.73	18.75	00:00:00
2004-07-23	4,058,800	18.75	18.90	18.60	18.70	00:00:00
2004-07-26	3,921,200	18.80	19.02	18.40	18.50	00:00:00
2004-07-27	4,255,200	18.58	18.94	18.54	18.92	00:00:00
2004-07-28	5,594,000	18.91	19.32	18.91	19.27	00:00:00
2004-07-29	4,782,000	19.30	19.61	19.24	19.61	00:00:00
2004-07-30	5,654,800	19.50	19.80	19.38	19.52	00:00:00
2004-08-02	3,195,200	19.41	19.52	19.23	19.49	00:00:00
2004-08-03	3,524,800	19.49	19.55	19.30	19.42	00:00:00
2004-08-04	6,022,400	19.44	19.74	19.27	19.65	00:00:00
2004-08-05	4,992,800	19.75	19.88	19.12	19.28	00:00:00
2004-08-06	5,125,600	19.40	19.55	19.15	19.55	00:00:00
2004-08-09	3,602,800	19.52	19.67	19.40	19.52	00:00:00
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 > >>