|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 1,801,600 | 23.08 | 23.23 | 22.75 | 23.07 | 00:00:00 | | 2005-01-25 | 0 | 23.07 | 23.07 | 23.07 | 23.07 | 00:00:00 | | 2005-01-26 | 4,351,600 | 23.33 | 23.62 | 23.33 | 23.55 | 00:00:00 | | 2005-01-27 | 4,896,400 | 23.47 | 23.73 | 23.26 | 23.50 | 00:00:00 | | 2005-01-28 | 3,479,200 | 23.45 | 23.48 | 23.08 | 23.20 | 00:00:00 | | 2005-01-31 | 1,682,400 | 23.35 | 23.48 | 23.23 | 23.33 | 00:00:00 | | 2005-02-01 | 4,962,800 | 23.57 | 23.60 | 23.33 | 23.45 | 00:00:00 | | 2005-02-02 | 3,940,000 | 23.50 | 23.88 | 23.45 | 23.80 | 00:00:00 | | 2005-02-03 | 3,969,600 | 23.83 | 24.05 | 23.64 | 24.05 | 00:00:00 | | 2005-02-04 | 10,897,600 | 23.23 | 24.48 | 23.09 | 24.33 | 00:00:00 | | 2005-02-07 | 0 | 24.33 | 24.33 | 24.33 | 24.33 | 00:00:00 | | 2005-02-08 | 0 | 24.33 | 24.33 | 24.33 | 24.33 | 00:00:00 | | 2005-02-09 | 8,630,400 | 25.59 | 25.88 | 25.00 | 25.40 | 00:00:00 | | 2005-02-10 | 3,904,000 | 25.05 | 25.33 | 24.89 | 25.29 | 00:00:00 | | 2005-02-11 | 6,366,800 | 25.25 | 25.97 | 25.25 | 25.70 | 00:00:00 | | 2005-02-14 | 3,711,200 | 25.53 | 25.62 | 25.38 | 25.46 | 00:00:00 | | 2005-02-15 | 5,502,000 | 25.11 | 25.42 | 25.02 | 25.26 | 00:00:00 | | 2005-02-16 | 11,353,600 | 25.34 | 25.64 | 25.09 | 25.62 | 00:00:00 | | 2005-02-17 | 7,056,400 | 25.76 | 26.11 | 25.67 | 25.67 | 00:00:00 | | 2005-02-18 | 3,578,800 | 25.75 | 25.77 | 25.40 | 25.67 | 00:00:00 | | 2005-02-21 | 5,189,600 | 25.74 | 26.05 | 25.70 | 26.00 | 00:00:00 | | 2005-02-22 | 5,698,400 | 26.10 | 26.70 | 25.92 | 26.20 | 00:00:00 | | 2005-02-23 | 5,950,400 | 26.50 | 26.77 | 26.38 | 26.75 | 00:00:00 | | 2005-02-24 | 6,123,200 | 27.12 | 27.69 | 27.12 | 27.65 | 00:00:00 | | 2005-02-25 | 6,466,400 | 27.57 | 28.40 | 27.45 | 28.26 | 00:00:00 | | 2005-02-28 | 6,493,600 | 28.00 | 28.36 | 27.03 | 27.81 | 00:00:00 | | 2005-03-01 | 7,228,800 | 27.35 | 27.36 | 26.48 | 26.67 | 00:00:00 | | 2005-03-02 | 6,001,600 | 26.64 | 27.52 | 26.42 | 27.42 | 00:00:00 | | 2005-03-03 | 7,272,800 | 27.85 | 28.40 | 27.80 | 28.38 | 00:00:00 | | 2005-03-04 | 4,234,000 | 28.53 | 28.98 | 28.53 | 28.83 | 00:00:00 | | 2005-03-07 | 3,300,400 | 28.88 | 29.23 | 28.42 | 28.94 | 00:00:00 | | 2005-03-08 | 3,911,200 | 28.69 | 28.69 | 28.42 | 28.60 | 00:00:00 | | 2005-03-09 | 3,599,200 | 28.35 | 28.96 | 28.00 | 28.10 | 00:00:00 | | 2005-03-10 | 4,856,000 | 28.12 | 28.30 | 27.17 | 27.35 | 00:00:00 | | 2005-03-11 | 4,308,800 | 27.60 | 27.75 | 26.80 | 26.90 | 00:00:00 | | 2005-03-14 | 5,291,200 | 26.70 | 27.08 | 26.25 | 26.70 | 00:00:00 | | 2005-03-15 | 5,913,200 | 26.83 | 26.98 | 25.98 | 26.00 | 00:00:00 | | 2005-03-16 | 6,265,200 | 26.58 | 26.60 | 25.50 | 26.55 | 00:00:00 | | 2005-03-17 | 4,322,000 | 26.10 | 26.92 | 26.10 | 26.82 | 00:00:00 | | 2005-03-18 | 3,846,400 | 26.82 | 26.90 | 26.15 | 26.45 | 00:00:00 | | 2005-03-21 | 6,132,000 | 26.51 | 26.58 | 26.24 | 26.42 | 00:00:00 | | 2005-03-22 | 6,294,000 | 26.50 | 26.62 | 25.50 | 25.70 | 00:00:00 | | 2005-03-23 | 6,185,600 | 25.80 | 25.83 | 25.25 | 25.33 | 00:00:00 | | 2005-03-24 | 2,789,200 | 25.75 | 25.90 | 25.35 | 25.65 | 00:00:00 | | 2005-03-25 | 0 | 25.65 | 25.65 | 25.65 | 25.65 | 00:00:00 | | 2005-03-28 | 2,503,600 | 25.55 | 25.65 | 25.19 | 25.19 | 00:00:00 | | 2005-03-29 | 3,950,400 | 25.35 | 25.69 | 24.65 | 24.80 | 00:00:00 | | 2005-03-30 | 4,304,800 | 24.92 | 25.42 | 24.70 | 25.35 | 00:00:00 | | 2005-03-31 | 4,142,400 | 25.60 | 25.95 | 25.38 | 25.79 | 00:00:00 | | 2005-04-01 | 5,071,200 | 25.99 | 26.20 | 25.62 | 25.98 | 00:00:00 | | 2005-04-04 | 3,833,200 | 26.00 | 26.44 | 25.75 | 25.98 | 00:00:00 | | 2005-04-05 | 3,637,600 | 26.00 | 26.30 | 25.25 | 25.33 | 00:00:00 | | 2005-04-06 | 4,446,000 | 25.50 | 25.75 | 25.00 | 25.30 | 00:00:00 | | 2005-04-07 | 4,184,400 | 25.67 | 25.67 | 24.90 | 25.36 | 00:00:00 | | 2005-04-08 | 2,532,400 | 25.50 | 25.50 | 24.92 | 25.00 | 00:00:00 | | 2005-04-11 | 2,787,200 | 25.00 | 25.31 | 24.88 | 25.12 | 00:00:00 | | 2005-04-12 | 4,446,000 | 25.12 | 25.16 | 24.63 | 25.00 | 00:00:00 | | 2005-04-13 | 6,778,800 | 25.25 | 25.30 | 24.50 | 24.50 | 00:00:00 | | 2005-04-14 | 4,660,000 | 24.50 | 25.05 | 23.70 | 23.84 | 00:00:00 | | 2005-04-15 | 3,657,200 | 23.50 | 24.00 | 23.38 | 23.45 | 00:00:00 | | 2005-04-18 | 4,832,800 | 23.75 | 23.75 | 23.05 | 23.22 | 00:00:00 | | 2005-04-19 | 4,478,800 | 23.50 | 24.00 | 23.35 | 24.00 | 00:00:00 | | 2005-04-20 | 2,778,000 | 24.00 | 24.20 | 23.69 | 23.69 | 00:00:00 | | 2005-04-21 | 0 | 23.69 | 23.69 | 23.69 | 23.69 | 00:00:00 | | 2005-04-22 | 1,974,800 | 23.83 | 24.22 | 23.26 | 23.27 | 00:00:00 | | 2005-04-25 | 2,806,000 | 23.30 | 24.15 | 23.30 | 23.97 | 00:00:00 | | 2005-04-26 | 3,644,400 | 23.89 | 24.35 | 23.80 | 24.23 | 00:00:00 | | 2005-04-27 | 3,692,800 | 24.05 | 24.23 | 23.55 | 23.55 | 00:00:00 | | 2005-04-28 | 4,050,800 | 23.47 | 23.47 | 22.83 | 22.98 | 00:00:00 | | 2005-04-29 | 3,537,200 | 23.62 | 23.62 | 22.95 | 23.62 | 00:00:00 | | 2005-05-02 | 2,375,600 | 23.62 | 23.62 | 22.95 | 23.55 | 00:00:00 | | 2005-05-03 | 2,842,000 | 23.55 | 23.65 | 23.14 | 23.45 | 00:00:00 | | 2005-05-04 | 3,407,600 | 23.50 | 23.94 | 23.50 | 23.81 | 00:00:00 | | 2005-05-05 | 3,958,800 | 24.00 | 24.25 | 23.85 | 24.25 | 00:00:00 | | 2005-05-06 | 3,647,200 | 24.38 | 24.95 | 24.38 | 24.68 | 00:00:00 | | 2005-05-09 | 2,028,400 | 24.75 | 24.81 | 24.50 | 24.73 | 00:00:00 | | 2005-05-10 | 3,139,200 | 24.75 | 24.75 | 24.17 | 24.17 | 00:00:00 | | 2005-05-11 | 3,552,400 | 24.28 | 24.43 | 23.93 | 24.23 | 00:00:00 | | 2005-05-12 | 4,951,600 | 24.30 | 24.50 | 23.60 | 23.75 | 00:00:00 | | 2005-05-13 | 5,160,000 | 23.75 | 23.77 | 23.00 | 23.12 | 00:00:00 | | 2005-05-16 | 5,088,800 | 23.33 | 23.45 | 23.08 | 23.44 | 00:00:00 | | 2005-05-17 | 3,130,800 | 23.44 | 24.12 | 23.25 | 24.04 | 00:00:00 | | 2005-05-18 | 4,276,000 | 24.24 | 24.50 | 24.05 | 24.27 | 00:00:00 | | 2005-05-19 | 2,500,800 | 24.12 | 24.50 | 23.99 | 24.50 | 00:00:00 | | 2005-05-20 | 2,011,200 | 24.50 | 24.73 | 24.40 | 24.55 | 00:00:00 | | 2005-05-23 | 1,711,600 | 24.55 | 24.55 | 24.04 | 24.04 | 00:00:00 | | 2005-05-24 | 2,076,400 | 23.92 | 24.50 | 23.80 | 24.48 | 00:00:00 | | 2005-05-25 | 2,944,800 | 24.66 | 24.79 | 24.45 | 24.66 | 00:00:00 | | 2005-05-26 | 0 | 24.66 | 24.66 | 24.66 | 24.66 | 00:00:00 | | 2005-05-27 | 2,540,400 | 24.84 | 25.25 | 24.83 | 25.20 | 00:00:00 | | 2005-05-30 | 1,829,200 | 25.01 | 25.48 | 25.01 | 25.38 | 00:00:00 | | 2005-05-31 | 5,206,800 | 25.35 | 25.41 | 25.08 | 25.14 | 00:00:00 | | 2005-06-01 | 4,380,000 | 25.20 | 25.92 | 25.20 | 25.90 | 00:00:00 | | 2005-06-02 | 4,533,200 | 25.90 | 26.17 | 25.81 | 26.02 | 00:00:00 | | 2005-06-03 | 2,810,800 | 26.02 | 26.05 | 25.58 | 26.00 | 00:00:00 | | 2005-06-06 | 4,742,000 | 25.56 | 25.83 | 25.28 | 25.71 | 00:00:00 | | 2005-06-07 | 5,403,200 | 25.48 | 25.48 | 25.03 | 25.05 | 00:00:00 | | 2005-06-08 | 5,130,800 | 25.38 | 25.45 | 24.98 | 25.08 | 00:00:00 | | 2005-06-09 | 4,100,400 | 24.98 | 25.42 | 24.73 | 25.30 | 00:00:00 | | 2005-06-10 | 2,460,000 | 25.30 | 25.67 | 25.30 | 25.42 | 00:00:00 | | 2005-06-13 | 2,452,800 | 25.50 | 25.68 | 25.25 | 25.29 | 00:00:00 | | 2005-06-14 | 6,082,000 | 25.25 | 25.80 | 25.24 | 25.75 | 00:00:00 | | 2005-06-15 | 4,764,000 | 25.75 | 26.00 | 25.38 | 25.99 | 00:00:00 | | 2005-06-16 | 4,901,600 | 26.12 | 26.46 | 25.88 | 26.38 | 00:00:00 | | 2005-06-17 | 6,161,200 | 26.75 | 26.92 | 26.51 | 26.92 | 00:00:00 | | 2005-06-20 | 8,642,400 | 26.98 | 27.45 | 26.90 | 27.33 | 00:00:00 | | 2005-06-21 | 4,906,800 | 27.38 | 27.40 | 27.10 | 27.22 | 00:00:00 | | 2005-06-22 | 4,283,200 | 27.29 | 27.50 | 26.95 | 27.50 | 00:00:00 | | 2005-06-23 | 6,386,800 | 27.40 | 27.62 | 27.00 | 27.05 | 00:00:00 | | 2005-06-24 | 5,214,000 | 27.00 | 27.27 | 26.45 | 26.62 | 00:00:00 | | 2005-06-27 | 5,206,000 | 26.33 | 27.74 | 26.33 | 27.70 | 00:00:00 | | 2005-06-28 | 4,434,000 | 27.70 | 27.73 | 27.27 | 27.38 | 00:00:00 | | 2005-06-29 | 2,747,600 | 27.37 | 27.56 | 27.05 | 27.15 | 00:00:00 | | 2005-06-30 | 2,982,800 | 27.25 | 27.41 | 26.83 | 26.83 | 00:00:00 | | 2005-07-01 | 2,889,200 | 26.73 | 27.14 | 26.40 | 27.05 | 00:00:00 | | 2005-07-04 | 1,165,200 | 26.83 | 27.05 | 26.68 | 27.02 | 00:00:00 | | 2005-07-05 | 5,478,400 | 27.00 | 27.67 | 26.88 | 27.33 | 00:00:00 | | 2005-07-06 | 5,042,000 | 27.15 | 27.60 | 27.15 | 27.23 | 00:00:00 | | 2005-07-07 | 6,079,600 | 26.75 | 27.12 | 26.55 | 26.65 | 00:00:00 | | 2005-07-08 | 4,877,200 | 26.76 | 27.33 | 26.76 | 27.13 | 00:00:00 | | 2005-07-11 | 5,653,600 | 27.05 | 27.20 | 26.90 | 27.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
