|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 5,653,600 | 27.05 | 27.20 | 26.90 | 27.00 | 00:00:00 | | 2005-07-12 | 5,353,200 | 27.12 | 27.55 | 27.02 | 27.50 | 00:00:00 | | 2005-07-13 | 3,719,200 | 27.45 | 27.73 | 27.35 | 27.45 | 00:00:00 | | 2005-07-14 | 5,249,200 | 27.62 | 27.62 | 26.66 | 27.00 | 00:00:00 | | 2005-07-15 | 3,550,800 | 26.85 | 26.85 | 26.20 | 26.20 | 00:00:00 | | 2005-07-18 | 4,732,800 | 26.11 | 26.30 | 25.90 | 26.02 | 00:00:00 | | 2005-07-19 | 3,611,600 | 26.00 | 26.17 | 25.80 | 26.12 | 00:00:00 | | 2005-07-20 | 3,940,000 | 25.95 | 26.45 | 25.90 | 26.25 | 00:00:00 | | 2005-07-21 | 2,560,000 | 26.46 | 26.69 | 26.14 | 26.59 | 00:00:00 | | 2005-07-22 | 5,167,200 | 26.59 | 27.01 | 26.31 | 26.98 | 00:00:00 | | 2005-07-25 | 9,905,600 | 26.50 | 26.62 | 26.17 | 26.40 | 00:00:00 | | 2005-07-26 | 2,956,400 | 26.12 | 26.62 | 26.05 | 26.49 | 00:00:00 | | 2005-07-27 | 3,860,000 | 27.04 | 27.17 | 26.50 | 27.17 | 00:00:00 | | 2005-07-28 | 4,792,400 | 27.25 | 27.80 | 27.10 | 27.60 | 00:00:00 | | 2005-07-29 | 2,995,200 | 27.52 | 27.75 | 27.15 | 27.25 | 00:00:00 | | 2005-08-01 | 5,150,800 | 27.23 | 27.98 | 27.08 | 27.81 | 00:00:00 | | 2005-08-02 | 4,072,000 | 28.20 | 28.45 | 27.89 | 28.43 | 00:00:00 | | 2005-08-03 | 5,066,800 | 28.53 | 29.00 | 28.52 | 28.60 | 00:00:00 | | 2005-08-04 | 3,191,200 | 28.38 | 28.65 | 28.23 | 28.30 | 00:00:00 | | 2005-08-05 | 3,107,600 | 28.50 | 28.70 | 28.35 | 28.55 | 00:00:00 | | 2005-08-08 | 3,284,400 | 28.58 | 29.19 | 28.58 | 29.09 | 00:00:00 | | 2005-08-09 | 4,466,800 | 29.51 | 29.56 | 29.12 | 29.55 | 00:00:00 | | 2005-08-10 | 5,050,400 | 29.75 | 29.98 | 29.50 | 29.70 | 00:00:00 | | 2005-08-11 | 5,769,600 | 29.92 | 30.50 | 29.67 | 30.05 | 00:00:00 | | 2005-08-12 | 6,774,000 | 29.38 | 30.60 | 29.15 | 30.60 | 00:00:00 | | 2005-08-15 | 8,557,200 | 30.52 | 31.00 | 30.04 | 30.75 | 00:00:00 | | 2005-08-16 | 3,902,400 | 30.62 | 30.88 | 30.15 | 30.20 | 00:00:00 | | 2005-08-17 | 7,429,600 | 30.17 | 30.45 | 29.52 | 29.52 | 00:00:00 | | 2005-08-18 | 4,377,200 | 29.56 | 30.08 | 29.40 | 29.54 | 00:00:00 | | 2005-08-19 | 7,692,000 | 29.60 | 30.06 | 29.00 | 29.95 | 00:00:00 | | 2005-08-22 | 4,406,400 | 30.20 | 30.78 | 30.05 | 30.55 | 00:00:00 | | 2005-08-23 | 2,814,000 | 30.48 | 30.73 | 30.03 | 30.08 | 00:00:00 | | 2005-08-24 | 4,856,800 | 29.98 | 30.92 | 29.80 | 30.92 | 00:00:00 | | 2005-08-25 | 4,742,000 | 31.09 | 31.30 | 30.80 | 31.05 | 00:00:00 | | 2005-08-26 | 3,233,600 | 31.00 | 31.10 | 30.30 | 30.45 | 00:00:00 | | 2005-08-29 | 3,084,400 | 31.02 | 31.20 | 30.80 | 31.12 | 00:00:00 | | 2005-08-30 | 4,579,600 | 31.18 | 31.74 | 31.17 | 31.74 | 00:00:00 | | 2005-08-31 | 7,015,600 | 31.74 | 32.50 | 31.74 | 32.50 | 00:00:00 | | 2005-09-01 | 20,098,800 | 8.13 | 8.23 | 8.05 | 8.07 | 00:00:00 | | 2005-09-02 | 23,679,600 | 8.13 | 8.15 | 7.96 | 8.02 | 00:00:00 | | 2005-09-05 | 9,472,800 | 8.05 | 8.18 | 7.99 | 8.12 | 00:00:00 | | 2005-09-06 | 21,236,800 | 8.14 | 8.21 | 8.09 | 8.18 | 00:00:00 | | 2005-09-07 | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 00:00:00 | | 2005-09-08 | 11,781,600 | 8.16 | 8.21 | 8.12 | 8.18 | 00:00:00 | | 2005-09-09 | 4,709,000 | 32.85 | 33.97 | 32.83 | 33.85 | 00:00:00 | | 2005-09-12 | 5,049,500 | 34.40 | 34.50 | 33.90 | 34.00 | 00:00:00 | | 2005-09-13 | 2,648,000 | 34.10 | 34.30 | 33.65 | 33.65 | 00:00:00 | | 2005-09-14 | 3,200,800 | 33.66 | 34.20 | 33.66 | 34.18 | 00:00:00 | | 2005-09-15 | 4,389,600 | 34.49 | 34.70 | 34.29 | 34.32 | 00:00:00 | | 2005-09-16 | 3,781,300 | 34.43 | 34.89 | 34.10 | 34.77 | 00:00:00 | | 2005-09-19 | 5,428,900 | 34.61 | 35.66 | 34.40 | 35.65 | 00:00:00 | | 2005-09-20 | 3,856,500 | 35.66 | 35.80 | 35.35 | 35.67 | 00:00:00 | | 2005-09-21 | 5,708,700 | 35.59 | 37.01 | 35.41 | 37.01 | 00:00:00 | | 2005-09-22 | 7,088,700 | 37.14 | 37.49 | 35.71 | 36.04 | 00:00:00 | | 2005-09-23 | 5,509,600 | 36.48 | 36.49 | 35.53 | 35.78 | 00:00:00 | | 2005-09-26 | 5,501,400 | 35.69 | 35.69 | 34.51 | 35.20 | 00:00:00 | | 2005-09-27 | 4,524,900 | 35.09 | 35.98 | 34.66 | 35.98 | 00:00:00 | | 2005-09-28 | 3,853,200 | 36.26 | 36.65 | 36.03 | 36.42 | 00:00:00 | | 2005-09-29 | 4,833,800 | 36.74 | 36.74 | 35.51 | 35.54 | 00:00:00 | | 2005-09-30 | 3,463,200 | 35.61 | 35.75 | 35.11 | 35.65 | 00:00:00 | | 2005-10-03 | 3,297,700 | 35.70 | 36.11 | 35.42 | 36.00 | 00:00:00 | | 2005-10-04 | 6,536,100 | 36.00 | 36.10 | 34.55 | 34.60 | 00:00:00 | | 2005-10-05 | 7,331,900 | 34.59 | 34.68 | 32.75 | 32.75 | 00:00:00 | | 2005-10-06 | 11,631,900 | 32.84 | 32.84 | 30.75 | 31.50 | 00:00:00 | | 2005-10-07 | 7,329,600 | 32.50 | 32.50 | 31.60 | 31.70 | 00:00:00 | | 2005-10-10 | 5,085,400 | 32.15 | 32.39 | 31.30 | 31.50 | 00:00:00 | | 2005-10-11 | 7,036,700 | 32.20 | 32.58 | 31.80 | 32.10 | 00:00:00 | | 2005-10-12 | 0 | 32.10 | 32.10 | 32.10 | 32.10 | 00:00:00 | | 2005-10-13 | 6,423,000 | 31.29 | 31.75 | 30.55 | 31.40 | 00:00:00 | | 2005-10-14 | 6,249,500 | 32.00 | 32.00 | 30.40 | 31.18 | 00:00:00 | | 2005-10-17 | 6,927,100 | 31.60 | 32.14 | 31.35 | 32.14 | 00:00:00 | | 2005-10-18 | 6,348,800 | 32.20 | 32.50 | 30.40 | 30.40 | 00:00:00 | | 2005-10-19 | 7,234,200 | 30.40 | 31.57 | 29.90 | 31.00 | 00:00:00 | | 2005-10-20 | 7,407,500 | 29.51 | 31.84 | 29.25 | 29.46 | 00:00:00 | | 2005-10-21 | 4,248,100 | 29.98 | 30.68 | 29.71 | 30.58 | 00:00:00 | | 2005-10-24 | 4,188,200 | 30.45 | 32.27 | 30.45 | 32.27 | 00:00:00 | | 2005-10-25 | 3,936,200 | 32.00 | 32.70 | 31.53 | 32.12 | 00:00:00 | | 2005-10-26 | 3,412,200 | 31.75 | 32.64 | 31.30 | 32.00 | 00:00:00 | | 2005-10-27 | 3,234,500 | 32.20 | 32.45 | 31.01 | 31.06 | 00:00:00 | | 2005-10-28 | 3,792,900 | 31.65 | 31.80 | 31.15 | 31.15 | 00:00:00 | | 2005-10-31 | 3,617,300 | 31.51 | 32.21 | 31.15 | 32.21 | 00:00:00 | | 2005-11-01 | 7,403,500 | 32.39 | 33.35 | 32.00 | 32.72 | 00:00:00 | | 2005-11-02 | 0 | 32.72 | 32.72 | 32.72 | 32.72 | 00:00:00 | | 2005-11-03 | 5,790,300 | 33.00 | 33.70 | 32.82 | 33.60 | 00:00:00 | | 2005-11-04 | 5,119,600 | 33.36 | 33.89 | 32.45 | 32.60 | 00:00:00 | | 2005-11-07 | 4,885,400 | 33.00 | 33.30 | 31.91 | 32.35 | 00:00:00 | | 2005-11-08 | 3,853,000 | 32.55 | 32.93 | 31.91 | 32.90 | 00:00:00 | | 2005-11-09 | 5,360,000 | 33.19 | 33.27 | 32.06 | 32.84 | 00:00:00 | | 2005-11-10 | 8,089,300 | 32.55 | 32.98 | 31.31 | 31.79 | 00:00:00 | | 2005-11-11 | 7,611,000 | 31.60 | 32.01 | 30.51 | 30.85 | 00:00:00 | | 2005-11-14 | 2,906,500 | 30.51 | 31.50 | 29.98 | 31.09 | 00:00:00 | | 2005-11-15 | 0 | 31.09 | 31.09 | 31.09 | 31.09 | 00:00:00 | | 2005-11-16 | 3,502,600 | 30.94 | 32.00 | 30.85 | 32.00 | 00:00:00 | | 2005-11-17 | 5,127,300 | 32.51 | 32.92 | 32.21 | 32.51 | 00:00:00 | | 2005-11-18 | 3,777,000 | 32.61 | 32.75 | 32.18 | 32.70 | 00:00:00 | | 2005-11-21 | 4,252,100 | 32.95 | 33.05 | 32.56 | 33.04 | 00:00:00 | | 2005-11-22 | 6,928,800 | 32.53 | 34.20 | 32.51 | 34.20 | 00:00:00 | | 2005-11-23 | 5,058,200 | 34.20 | 34.58 | 33.95 | 34.55 | 00:00:00 | | 2005-11-24 | 2,455,800 | 34.35 | 34.62 | 34.02 | 34.25 | 00:00:00 | | 2005-11-25 | 2,466,900 | 34.40 | 34.50 | 34.22 | 34.27 | 00:00:00 | | 2005-11-28 | 4,311,000 | 34.41 | 34.69 | 33.00 | 33.01 | 00:00:00 | | 2005-11-29 | 3,963,800 | 33.17 | 33.68 | 32.70 | 33.65 | 00:00:00 | | 2005-11-30 | 5,077,200 | 33.45 | 34.25 | 33.05 | 34.25 | 00:00:00 | | 2005-12-01 | 5,106,400 | 34.44 | 35.10 | 34.15 | 35.00 | 00:00:00 | | 2005-12-02 | 5,625,000 | 35.35 | 35.88 | 35.30 | 35.58 | 00:00:00 | | 2005-12-05 | 3,414,300 | 35.49 | 36.00 | 35.35 | 35.49 | 00:00:00 | | 2005-12-06 | 6,030,600 | 35.90 | 36.10 | 34.95 | 35.90 | 00:00:00 | | 2005-12-07 | 4,359,000 | 35.63 | 36.28 | 35.55 | 35.63 | 00:00:00 | | 2005-12-08 | 4,848,500 | 35.94 | 36.40 | 35.34 | 35.94 | 00:00:00 | | 2005-12-09 | 2,498,900 | 36.10 | 36.25 | 35.84 | 36.10 | 00:00:00 | | 2005-12-12 | 3,908,100 | 36.29 | 36.89 | 36.05 | 36.29 | 00:00:00 | | 2005-12-13 | 4,150,400 | 36.54 | 36.75 | 35.71 | 36.54 | 00:00:00 | | 2005-12-14 | 4,176,400 | 36.85 | 36.95 | 36.50 | 36.85 | 00:00:00 | | 2005-12-15 | 3,025,500 | 36.30 | 36.95 | 36.25 | 36.30 | 00:00:00 | | 2005-12-16 | 3,871,900 | 36.30 | 36.78 | 36.29 | 36.30 | 00:00:00 | | 2005-12-19 | 6,434,400 | 36.29 | 36.70 | 36.05 | 36.29 | 00:00:00 | | 2005-12-20 | 2,515,800 | 36.30 | 36.50 | 35.94 | 36.30 | 00:00:00 | | 2005-12-21 | 2,888,900 | 36.81 | 37.08 | 36.50 | 36.81 | 00:00:00 | | 2005-12-22 | 2,350,400 | 36.90 | 37.20 | 36.74 | 36.90 | 00:00:00 | | 2005-12-23 | 2,216,000 | 36.65 | 37.15 | 36.40 | 36.65 | 00:00:00 | | 2005-12-26 | 827,700 | 36.54 | 36.80 | 36.44 | 36.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
