|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-04 | 10,683,300 | 46.65 | 47.80 | 46.50 | 47.68 | 00:00:00 | | 2007-06-05 | 10,261,500 | 47.58 | 48.29 | 47.50 | 47.99 | 00:00:00 | | 2007-06-06 | 7,435,700 | 47.70 | 47.78 | 46.91 | 46.91 | 00:00:00 | | 2007-06-08 | 7,610,600 | 46.30 | 47.70 | 46.25 | 47.40 | 00:00:00 | | 2007-06-11 | 9,971,100 | 47.70 | 48.20 | 47.30 | 48.00 | 00:00:00 | | 2007-06-12 | 13,288,600 | 48.48 | 48.75 | 47.60 | 48.12 | 00:00:00 | | 2007-06-13 | 15,489,000 | 48.49 | 49.50 | 48.30 | 49.18 | 00:00:00 | | 2007-06-14 | 15,854,300 | 49.48 | 50.18 | 49.30 | 50.00 | 00:00:00 | | 2007-06-15 | 15,011,100 | 50.60 | 51.00 | 50.25 | 50.75 | 00:00:00 | | 2007-06-18 | 12,623,200 | 50.99 | 51.19 | 50.65 | 50.96 | 00:00:00 | | 2007-06-19 | 7,303,800 | 50.79 | 51.95 | 50.68 | 51.64 | 00:00:00 | | 2007-06-20 | 12,214,900 | 51.89 | 52.10 | 50.79 | 50.79 | 00:00:00 | | 2007-06-21 | 7,241,900 | 51.00 | 51.60 | 50.80 | 51.30 | 00:00:00 | | 2007-06-22 | 6,104,900 | 51.31 | 51.50 | 50.90 | 51.31 | 00:00:00 | | 2007-06-25 | 9,175,700 | 51.28 | 51.60 | 50.30 | 51.20 | 00:00:00 | | 2007-06-26 | 5,822,700 | 51.28 | 51.50 | 50.65 | 50.71 | 00:00:00 | | 2007-06-27 | 7,527,400 | 50.49 | 51.28 | 50.30 | 51.21 | 00:00:00 | | 2007-06-28 | 6,629,000 | 51.30 | 51.78 | 51.05 | 51.20 | 00:00:00 | | 2007-06-29 | 6,878,300 | 51.49 | 52.05 | 51.01 | 51.64 | 00:00:00 | | 2007-07-02 | 6,375,100 | 51.80 | 52.80 | 51.61 | 52.80 | 00:00:00 | | 2007-07-03 | 7,011,700 | 52.90 | 53.78 | 52.90 | 53.70 | 00:00:00 | | 2007-07-04 | 4,127,500 | 53.75 | 54.40 | 53.53 | 53.95 | 00:00:00 | | 2007-07-05 | 8,175,600 | 53.73 | 54.38 | 53.73 | 54.24 | 00:00:00 | | 2007-07-06 | 6,393,100 | 54.74 | 54.74 | 54.74 | 54.74 | 00:00:00 | | 2007-07-10 | 9,405,800 | 54.75 | 54.98 | 53.61 | 53.85 | 00:00:00 | | 2007-07-11 | 6,924,200 | 53.98 | 54.48 | 53.60 | 54.27 | 00:00:00 | | 2007-07-12 | 8,213,700 | 55.25 | 55.65 | 54.35 | 55.50 | 00:00:00 | | 2007-07-13 | 9,558,700 | 55.25 | 56.49 | 55.00 | 55.84 | 00:00:00 | | 2007-07-16 | 8,864,400 | 55.45 | 55.84 | 54.80 | 55.31 | 00:00:00 | | 2007-07-17 | 7,665,200 | 55.10 | 56.31 | 55.00 | 56.30 | 00:00:00 | | 2007-07-18 | 6,407,800 | 55.80 | 56.48 | 55.73 | 56.16 | 00:00:00 | | 2007-07-19 | 4,740,400 | 56.80 | 57.14 | 56.60 | 56.97 | 00:00:00 | | 2007-07-20 | 4,612,600 | 57.00 | 57.00 | 56.00 | 56.58 | 00:00:00 | | 2007-07-23 | 5,462,400 | 56.76 | 57.50 | 56.20 | 57.50 | 00:00:00 | | 2007-07-24 | 10,473,300 | 56.80 | 57.10 | 53.50 | 54.27 | 00:00:00 | | 2007-07-25 | 12,142,400 | 54.94 | 55.35 | 52.70 | 55.05 | 00:00:00 | | 2007-07-26 | 13,314,300 | 53.75 | 54.29 | 51.15 | 52.50 | 00:00:00 | | 2007-07-27 | 8,766,400 | 52.00 | 53.49 | 51.06 | 51.06 | 00:00:00 | | 2007-07-30 | 8,763,300 | 51.61 | 53.48 | 51.42 | 53.39 | 00:00:00 | | 2007-07-31 | 8,917,700 | 54.33 | 54.75 | 52.71 | 52.71 | 00:00:00 | | 2007-08-01 | 11,272,700 | 52.29 | 52.83 | 51.26 | 52.38 | 00:00:00 | | 2007-08-02 | 4,662,500 | 53.02 | 53.20 | 52.20 | 52.75 | 00:00:00 | | 2007-08-03 | 8,682,800 | 52.70 | 52.80 | 50.20 | 50.50 | 00:00:00 | | 2007-08-06 | 9,371,400 | 50.95 | 50.95 | 48.80 | 50.54 | 00:00:00 | | 2007-08-07 | 9,830,900 | 50.50 | 51.39 | 49.85 | 50.75 | 00:00:00 | | 2007-08-08 | 10,067,800 | 51.39 | 52.86 | 51.10 | 52.65 | 00:00:00 | | 2007-08-09 | 10,882,800 | 51.00 | 51.69 | 50.51 | 50.60 | 00:00:00 | | 2007-08-10 | 10,942,200 | 49.45 | 50.40 | 49.01 | 49.38 | 00:00:00 | | 2007-08-13 | 8,102,400 | 50.50 | 51.11 | 49.36 | 49.91 | 00:00:00 | | 2007-08-14 | 13,731,400 | 50.60 | 51.20 | 49.44 | 49.44 | 00:00:00 | | 2007-08-15 | 19,243,900 | 49.00 | 50.62 | 48.02 | 48.44 | 00:00:00 | | 2007-08-16 | 20,603,500 | 45.85 | 47.29 | 43.62 | 47.00 | 00:00:00 | | 2007-08-17 | 13,906,200 | 48.50 | 48.50 | 45.52 | 46.40 | 00:00:00 | | 2007-08-20 | 12,314,400 | 46.35 | 46.79 | 45.60 | 46.27 | 00:00:00 | | 2007-08-21 | 11,082,600 | 45.75 | 46.55 | 45.44 | 46.17 | 00:00:00 | | 2007-08-22 | 10,985,900 | 47.01 | 49.11 | 46.75 | 48.74 | 00:00:00 | | 2007-08-23 | 10,654,200 | 49.20 | 49.65 | 48.01 | 48.90 | 00:00:00 | | 2007-08-24 | 8,165,700 | 48.70 | 49.93 | 48.31 | 49.75 | 00:00:00 | | 2007-08-27 | 4,668,700 | 49.50 | 50.32 | 49.12 | 49.56 | 00:00:00 | | 2007-08-28 | 7,757,800 | 48.99 | 49.30 | 48.25 | 48.55 | 00:00:00 | | 2007-08-29 | 6,680,400 | 49.59 | 49.69 | 48.75 | 49.60 | 00:00:00 | | 2007-08-30 | 10,107,800 | 49.46 | 50.90 | 49.04 | 50.29 | 00:00:00 | | 2007-08-31 | 12,367,200 | 51.11 | 52.55 | 51.11 | 52.20 | 00:00:00 | | 2007-09-03 | 3,821,300 | 52.20 | 52.86 | 52.12 | 52.44 | 00:00:00 | | 2007-09-04 | 10,099,100 | 52.44 | 54.39 | 52.15 | 53.72 | 00:00:00 | | 2007-09-05 | 8,478,500 | 52.85 | 53.82 | 52.82 | 53.49 | 00:00:00 | | 2007-09-06 | 8,003,900 | 54.59 | 54.95 | 53.88 | 54.08 | 00:00:00 | | 2007-09-10 | 10,112,000 | 53.15 | 53.45 | 52.16 | 52.80 | 00:00:00 | | 2007-09-11 | 10,414,800 | 53.72 | 54.68 | 53.12 | 54.30 | 00:00:00 | | 2007-09-12 | 10,215,300 | 54.20 | 55.65 | 53.75 | 54.71 | 00:00:00 | | 2007-09-13 | 7,848,300 | 55.11 | 55.65 | 55.00 | 55.35 | 00:00:00 | | 2007-09-14 | 7,860,700 | 54.90 | 55.60 | 53.90 | 54.30 | 00:00:00 | | 2007-09-17 | 8,936,700 | 54.00 | 54.61 | 53.37 | 54.49 | 00:00:00 | | 2007-09-18 | 10,996,600 | 55.00 | 57.25 | 54.76 | 56.85 | 00:00:00 | | 2007-09-19 | 13,357,100 | 57.90 | 58.22 | 56.37 | 56.71 | 00:00:00 | | 2007-09-20 | 7,238,100 | 57.00 | 57.25 | 56.15 | 56.80 | 00:00:00 | | 2007-09-21 | 9,156,200 | 57.84 | 58.50 | 57.41 | 58.50 | 00:00:00 | | 2007-09-24 | 9,472,800 | 58.93 | 60.00 | 58.60 | 60.00 | 00:00:00 | | 2007-09-25 | 12,044,200 | 59.49 | 59.60 | 58.74 | 59.11 | 00:00:00 | | 2007-09-26 | 9,289,100 | 60.00 | 60.10 | 58.45 | 59.85 | 00:00:00 | | 2007-09-27 | 9,097,000 | 60.50 | 60.50 | 59.54 | 60.35 | 00:00:00 | | 2007-09-28 | 9,026,300 | 59.85 | 60.46 | 58.67 | 59.20 | 00:00:00 | | 2007-10-01 | 10,747,400 | 59.08 | 60.45 | 59.05 | 60.35 | 00:00:00 | | 2007-10-02 | 10,994,100 | 60.01 | 61.08 | 59.45 | 60.71 | 00:00:00 | | 2007-10-03 | 9,769,100 | 60.11 | 60.97 | 58.70 | 58.70 | 00:00:00 | | 2007-10-04 | 10,037,100 | 59.18 | 59.91 | 57.30 | 59.18 | 00:00:00 | | 2007-10-05 | 10,859,800 | 60.40 | 62.00 | 60.01 | 61.65 | 00:00:00 | | 2007-10-08 | 10,467,400 | 60.97 | 62.09 | 60.70 | 61.84 | 00:00:00 | | 2007-10-09 | 10,266,900 | 62.35 | 63.25 | 62.25 | 63.14 | 00:00:00 | | 2007-10-10 | 14,838,400 | 62.80 | 65.39 | 62.55 | 65.15 | 00:00:00 | | 2007-10-11 | 11,579,800 | 66.49 | 66.90 | 63.49 | 64.74 | 00:00:00 | | 2007-10-15 | 16,904,100 | 66.05 | 67.36 | 65.90 | 67.10 | 00:00:00 | | 2007-10-16 | 11,584,400 | 66.49 | 68.10 | 66.47 | 66.51 | 00:00:00 | | 2007-10-17 | 13,358,700 | 67.55 | 67.93 | 65.35 | 67.54 | 00:00:00 | | 2007-10-18 | 10,236,500 | 66.21 | 67.42 | 65.85 | 67.00 | 00:00:00 | | 2007-10-19 | 11,001,100 | 67.10 | 67.30 | 63.00 | 63.00 | 00:00:00 | | 2007-10-22 | 11,534,200 | 61.10 | 63.25 | 60.60 | 62.61 | 00:00:00 | | 2007-10-23 | 7,392,400 | 63.74 | 64.73 | 63.27 | 64.49 | 00:00:00 | | 2007-10-24 | 13,143,600 | 63.60 | 67.48 | 63.60 | 67.20 | 00:00:00 | | 2007-10-25 | 14,794,500 | 67.71 | 68.35 | 66.63 | 68.10 | 00:00:00 | | 2007-10-26 | 9,421,000 | 69.90 | 71.25 | 69.30 | 71.10 | 00:00:00 | | 2007-10-29 | 16,015,400 | 71.52 | 74.00 | 71.52 | 72.83 | 00:00:00 | | 2007-10-30 | 14,476,600 | 72.29 | 73.50 | 69.66 | 70.02 | 00:00:00 | | 2007-10-31 | 11,412,100 | 71.10 | 73.70 | 70.30 | 72.02 | 00:00:00 | | 2007-11-01 | 11,622,400 | 71.00 | 72.05 | 69.94 | 71.45 | 00:00:00 | | 2007-11-05 | 15,112,700 | 70.00 | 70.35 | 67.90 | 68.10 | 00:00:00 | | 2007-11-06 | 10,676,600 | 70.00 | 70.39 | 68.75 | 70.00 | 00:00:00 | | 2007-11-07 | 13,412,600 | 69.50 | 71.90 | 69.20 | 70.25 | 00:00:00 | | 2007-11-08 | 42,999,900 | 81.45 | 84.00 | 73.00 | 80.20 | 00:00:00 | | 2007-11-09 | 32,577,000 | 84.40 | 90.89 | 77.16 | 81.65 | 00:00:00 | | 2007-11-12 | 20,394,400 | 77.75 | 80.46 | 75.72 | 76.34 | 00:00:00 | | 2007-11-13 | 18,454,900 | 76.89 | 78.39 | 73.23 | 77.70 | 00:00:00 | | 2007-11-14 | 16,272,400 | 79.95 | 81.19 | 78.50 | 79.13 | 00:00:00 | | 2007-11-16 | 13,618,700 | 78.89 | 79.46 | 77.00 | 78.80 | 00:00:00 | | 2007-11-19 | 12,871,900 | 78.59 | 78.59 | 76.70 | 77.30 | 00:00:00 | | 2007-11-21 | 14,165,800 | 77.85 | 79.50 | 75.51 | 75.85 | 00:00:00 | | 2007-11-22 | 5,107,100 | 75.98 | 76.98 | 75.24 | 76.15 | 00:00:00 | | 2007-11-23 | 6,930,200 | 76.71 | 77.51 | 76.00 | 76.50 | 00:00:00 | | 2007-11-26 | 9,981,700 | 77.00 | 77.85 | 74.75 | 74.88 | 00:00:00 | | 2007-11-27 | 10,505,300 | 73.00 | 75.00 | 71.91 | 74.00 | 00:00:00 | | 2007-11-28 | 12,636,000 | 74.15 | 75.99 | 73.20 | 73.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
