|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 827,700 | 36.54 | 36.80 | 36.44 | 36.54 | 00:00:00 | | 2005-12-27 | 2,850,800 | 36.30 | 36.85 | 36.11 | 36.30 | 00:00:00 | | 2005-12-28 | 3,625,900 | 36.90 | 36.97 | 36.62 | 36.90 | 00:00:00 | | 2005-12-29 | 2,933,500 | 37.21 | 37.48 | 36.92 | 37.21 | 00:00:00 | | 2005-12-30 | 0 | 37.21 | 37.21 | 37.21 | 37.21 | 00:00:00 | | 2006-01-02 | 2,615,100 | 38.09 | 38.09 | 36.73 | 38.09 | 00:00:00 | | 2006-01-03 | 5,633,400 | 39.29 | 39.33 | 38.30 | 39.29 | 00:00:00 | | 2006-01-04 | 4,501,800 | 39.48 | 39.59 | 39.06 | 39.48 | 00:00:00 | | 2006-01-05 | 4,042,000 | 39.40 | 39.77 | 39.01 | 39.40 | 00:00:00 | | 2006-01-06 | 5,970,600 | 40.85 | 40.89 | 39.54 | 40.85 | 00:00:00 | | 2006-01-09 | 4,391,100 | 40.69 | 41.30 | 40.36 | 40.84 | 00:00:00 | | 2006-01-10 | 6,770,800 | 40.91 | 41.25 | 40.45 | 40.91 | 00:00:00 | | 2006-01-11 | 7,558,900 | 41.25 | 42.45 | 41.21 | 42.30 | 00:00:00 | | 2006-01-12 | 8,118,900 | 42.29 | 43.59 | 41.90 | 42.65 | 00:00:00 | | 2006-01-13 | 3,966,300 | 42.85 | 43.24 | 42.16 | 42.60 | 00:00:00 | | 2006-01-16 | 5,204,900 | 42.61 | 43.79 | 42.61 | 43.45 | 00:00:00 | | 2006-01-17 | 6,169,800 | 42.95 | 44.01 | 42.25 | 42.80 | 00:00:00 | | 2006-01-18 | 4,950,800 | 42.20 | 42.65 | 41.72 | 42.38 | 00:00:00 | | 2006-01-19 | 5,276,400 | 43.50 | 43.98 | 43.20 | 43.70 | 00:00:00 | | 2006-01-20 | 3,429,400 | 43.95 | 44.28 | 43.41 | 44.25 | 00:00:00 | | 2006-01-23 | 3,961,000 | 44.00 | 44.75 | 43.80 | 44.70 | 00:00:00 | | 2006-01-24 | 5,416,800 | 44.95 | 46.08 | 44.95 | 45.55 | 00:00:00 | | 2006-01-25 | 0 | 45.55 | 45.55 | 45.55 | 45.55 | 00:00:00 | | 2006-01-26 | 6,285,900 | 45.25 | 45.61 | 44.77 | 45.50 | 00:00:00 | | 2006-01-27 | 6,825,100 | 46.30 | 46.40 | 44.87 | 44.99 | 00:00:00 | | 2006-01-30 | 5,165,500 | 45.04 | 46.40 | 44.80 | 46.33 | 00:00:00 | | 2006-01-31 | 6,625,500 | 46.30 | 47.00 | 45.95 | 47.00 | 00:00:00 | | 2006-02-01 | 6,058,800 | 46.71 | 47.30 | 46.50 | 46.75 | 00:00:00 | | 2006-02-02 | 8,410,500 | 46.50 | 46.80 | 43.80 | 44.70 | 00:00:00 | | 2006-02-03 | 6,105,700 | 44.00 | 45.45 | 43.51 | 44.19 | 00:00:00 | | 2006-02-06 | 5,266,200 | 45.17 | 45.45 | 44.30 | 45.35 | 00:00:00 | | 2006-02-07 | 5,061,100 | 45.15 | 45.30 | 43.35 | 43.38 | 00:00:00 | | 2006-02-08 | 8,175,800 | 43.19 | 43.50 | 42.11 | 42.53 | 00:00:00 | | 2006-02-09 | 6,343,400 | 43.10 | 43.45 | 42.04 | 42.20 | 00:00:00 | | 2006-02-10 | 10,721,500 | 43.49 | 43.49 | 41.01 | 41.36 | 00:00:00 | | 2006-02-13 | 6,600,000 | 41.29 | 42.16 | 40.70 | 40.80 | 00:00:00 | | 2006-02-14 | 8,898,000 | 41.00 | 41.44 | 40.12 | 40.90 | 00:00:00 | | 2006-02-15 | 8,610,300 | 41.00 | 42.00 | 40.81 | 41.15 | 00:00:00 | | 2006-02-16 | 11,572,600 | 42.45 | 43.30 | 41.28 | 42.20 | 00:00:00 | | 2006-02-17 | 8,504,500 | 44.05 | 44.85 | 43.45 | 44.00 | 00:00:00 | | 2006-02-20 | 9,259,400 | 44.65 | 45.44 | 43.88 | 44.71 | 00:00:00 | | 2006-02-21 | 5,953,200 | 45.40 | 45.68 | 44.06 | 44.06 | 00:00:00 | | 2006-02-22 | 6,401,900 | 44.12 | 44.70 | 42.90 | 43.55 | 00:00:00 | | 2006-02-23 | 4,804,800 | 43.30 | 44.05 | 42.82 | 43.99 | 00:00:00 | | 2006-02-24 | 3,508,100 | 44.50 | 45.01 | 44.11 | 44.72 | 00:00:00 | | 2006-02-27 | 0 | 44.72 | 44.72 | 44.72 | 44.72 | 00:00:00 | | 2006-02-28 | 0 | 44.72 | 44.72 | 44.72 | 44.72 | 00:00:00 | | 2006-03-01 | 4,851,100 | 43.86 | 45.20 | 43.44 | 45.13 | 00:00:00 | | 2006-03-02 | 5,101,700 | 45.15 | 45.46 | 44.72 | 45.20 | 00:00:00 | | 2006-03-03 | 4,774,900 | 45.01 | 45.60 | 44.53 | 45.50 | 00:00:00 | | 2006-03-06 | 5,288,300 | 45.60 | 45.62 | 44.25 | 44.25 | 00:00:00 | | 2006-03-07 | 9,914,700 | 43.90 | 43.90 | 42.10 | 42.35 | 00:00:00 | | 2006-03-08 | 10,560,500 | 41.60 | 42.70 | 40.62 | 42.08 | 00:00:00 | | 2006-03-09 | 6,850,100 | 42.65 | 43.20 | 40.70 | 40.90 | 00:00:00 | | 2006-03-10 | 5,998,800 | 41.16 | 41.94 | 40.62 | 41.21 | 00:00:00 | | 2006-03-13 | 4,934,300 | 41.45 | 42.15 | 41.15 | 41.68 | 00:00:00 | | 2006-03-14 | 7,461,300 | 42.55 | 43.52 | 40.90 | 43.52 | 00:00:00 | | 2006-03-15 | 6,325,600 | 43.60 | 44.50 | 43.33 | 44.07 | 00:00:00 | | 2006-03-16 | 6,286,300 | 44.16 | 44.40 | 43.12 | 43.70 | 00:00:00 | | 2006-03-17 | 5,501,400 | 43.40 | 43.90 | 42.55 | 42.80 | 00:00:00 | | 2006-03-20 | 8,894,600 | 43.50 | 43.85 | 42.91 | 43.45 | 00:00:00 | | 2006-03-21 | 5,059,000 | 43.15 | 43.60 | 42.61 | 42.77 | 00:00:00 | | 2006-03-22 | 10,137,000 | 42.85 | 43.10 | 41.75 | 42.07 | 00:00:00 | | 2006-03-23 | 5,013,400 | 42.50 | 42.88 | 41.85 | 42.40 | 00:00:00 | | 2006-03-24 | 3,535,200 | 42.46 | 42.83 | 42.26 | 42.45 | 00:00:00 | | 2006-03-27 | 6,438,700 | 41.94 | 42.67 | 41.85 | 42.60 | 00:00:00 | | 2006-03-28 | 6,427,000 | 42.25 | 42.85 | 41.72 | 41.72 | 00:00:00 | | 2006-03-29 | 6,129,500 | 42.07 | 43.15 | 41.93 | 42.91 | 00:00:00 | | 2006-03-30 | 4,734,000 | 43.05 | 43.47 | 43.03 | 43.15 | 00:00:00 | | 2006-03-31 | 4,114,400 | 43.23 | 43.26 | 42.52 | 43.14 | 00:00:00 | | 2006-04-03 | 6,170,300 | 44.24 | 44.37 | 42.95 | 44.25 | 00:00:00 | | 2006-04-04 | 3,775,400 | 43.97 | 44.00 | 43.22 | 43.29 | 00:00:00 | | 2006-04-05 | 5,872,400 | 43.45 | 44.10 | 42.95 | 44.10 | 00:00:00 | | 2006-04-06 | 4,485,400 | 44.30 | 44.49 | 43.87 | 44.40 | 00:00:00 | | 2006-04-07 | 5,421,800 | 44.45 | 44.45 | 43.63 | 43.83 | 00:00:00 | | 2006-04-10 | 4,464,800 | 43.90 | 44.25 | 43.44 | 43.90 | 00:00:00 | | 2006-04-11 | 6,218,700 | 44.20 | 44.39 | 43.29 | 43.45 | 00:00:00 | | 2006-04-12 | 6,268,200 | 43.53 | 43.75 | 42.93 | 43.40 | 00:00:00 | | 2006-04-13 | 3,510,100 | 43.30 | 43.50 | 42.90 | 43.35 | 00:00:00 | | 2006-04-14 | 0 | 43.35 | 43.35 | 43.35 | 43.35 | 00:00:00 | | 2006-04-17 | 6,365,100 | 43.39 | 44.07 | 43.39 | 44.03 | 00:00:00 | | 2006-04-18 | 9,721,800 | 44.40 | 46.11 | 44.40 | 46.11 | 00:00:00 | | 2006-04-19 | 6,527,800 | 46.53 | 46.80 | 45.81 | 46.69 | 00:00:00 | | 2006-04-20 | 7,487,800 | 46.40 | 47.09 | 45.76 | 46.31 | 00:00:00 | | 2006-04-21 | 0 | 46.31 | 46.31 | 46.31 | 46.31 | 00:00:00 | | 2006-04-24 | 4,360,600 | 47.00 | 47.10 | 46.00 | 46.00 | 00:00:00 | | 2006-04-25 | 4,122,600 | 46.15 | 46.49 | 45.55 | 45.99 | 00:00:00 | | 2006-04-26 | 6,080,300 | 46.70 | 46.97 | 45.63 | 46.35 | 00:00:00 | | 2006-04-27 | 5,253,500 | 45.87 | 46.30 | 45.00 | 45.40 | 00:00:00 | | 2006-04-28 | 4,760,800 | 45.48 | 46.59 | 45.48 | 46.23 | 00:00:00 | | 2006-05-01 | 0 | 46.23 | 46.23 | 46.23 | 46.23 | 00:00:00 | | 2006-05-02 | 8,678,100 | 45.60 | 47.10 | 45.60 | 47.05 | 00:00:00 | | 2006-05-03 | 6,410,200 | 47.01 | 47.01 | 45.92 | 46.95 | 00:00:00 | | 2006-05-04 | 6,952,800 | 46.70 | 47.40 | 46.31 | 46.50 | 00:00:00 | | 2006-05-05 | 7,219,700 | 46.41 | 47.60 | 46.41 | 47.48 | 00:00:00 | | 2006-05-08 | 5,720,400 | 47.10 | 47.70 | 46.85 | 47.56 | 00:00:00 | | 2006-05-09 | 6,782,300 | 47.36 | 48.23 | 47.36 | 48.15 | 00:00:00 | | 2006-05-10 | 4,892,400 | 48.00 | 48.10 | 47.52 | 47.96 | 00:00:00 | | 2006-05-11 | 7,068,900 | 48.19 | 48.39 | 47.32 | 47.36 | 00:00:00 | | 2006-05-12 | 6,947,100 | 46.72 | 47.20 | 46.50 | 46.90 | 00:00:00 | | 2006-05-15 | 14,549,900 | 45.21 | 46.99 | 44.80 | 45.15 | 00:00:00 | | 2006-05-16 | 7,297,500 | 46.25 | 46.59 | 45.21 | 46.00 | 00:00:00 | | 2006-05-17 | 6,668,500 | 45.45 | 46.15 | 44.01 | 44.65 | 00:00:00 | | 2006-05-18 | 8,838,700 | 44.99 | 44.99 | 43.31 | 43.49 | 00:00:00 | | 2006-05-19 | 7,003,400 | 44.06 | 44.30 | 42.22 | 43.28 | 00:00:00 | | 2006-05-22 | 7,832,300 | 42.15 | 43.20 | 41.20 | 42.99 | 00:00:00 | | 2006-05-23 | 8,530,200 | 43.41 | 44.50 | 42.50 | 42.50 | 00:00:00 | | 2006-05-24 | 9,107,700 | 42.36 | 43.40 | 41.76 | 42.90 | 00:00:00 | | 2006-05-25 | 8,590,300 | 43.46 | 43.64 | 42.60 | 43.43 | 00:00:00 | | 2006-05-26 | 7,429,100 | 44.00 | 45.10 | 43.55 | 45.00 | 00:00:00 | | 2006-05-29 | 2,362,900 | 45.00 | 45.50 | 44.60 | 44.75 | 00:00:00 | | 2006-05-30 | 6,770,700 | 44.40 | 44.60 | 43.32 | 43.60 | 00:00:00 | | 2006-05-31 | 8,742,800 | 43.90 | 44.30 | 43.44 | 44.00 | 00:00:00 | | 2006-06-01 | 6,989,800 | 43.60 | 44.29 | 43.35 | 43.60 | 00:00:00 | | 2006-06-02 | 8,047,800 | 44.80 | 45.13 | 44.10 | 44.68 | 00:00:00 | | 2006-06-05 | 4,942,000 | 44.88 | 44.90 | 42.90 | 43.01 | 00:00:00 | | 2006-06-06 | 7,031,400 | 42.80 | 43.16 | 41.71 | 42.55 | 00:00:00 | | 2006-06-07 | 8,408,100 | 41.19 | 42.75 | 40.55 | 40.55 | 00:00:00 | | 2006-06-08 | 9,087,700 | 40.48 | 40.70 | 38.65 | 40.29 | 00:00:00 | | 2006-06-09 | 8,138,000 | 40.05 | 41.39 | 39.38 | 39.38 | 00:00:00 | | 2006-06-12 | 7,375,300 | 39.81 | 40.00 | 38.00 | 38.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
