|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-28 | 12,636,000 | 74.15 | 75.99 | 73.20 | 73.89 | 00:00:00 | | 2007-11-29 | 14,339,800 | 74.70 | 75.20 | 72.53 | 73.40 | 00:00:00 | | 2007-11-30 | 11,992,600 | 74.00 | 74.50 | 71.90 | 71.90 | 00:00:00 | | 2007-12-03 | 7,635,500 | 72.75 | 73.62 | 71.50 | 73.20 | 00:00:00 | | 2007-12-04 | 7,914,100 | 72.69 | 75.00 | 72.11 | 74.50 | 00:00:00 | | 2007-12-05 | 13,595,100 | 76.66 | 78.78 | 75.80 | 78.50 | 00:00:00 | | 2007-12-06 | 11,311,400 | 79.30 | 80.65 | 78.64 | 80.65 | 00:00:00 | | 2007-12-07 | 12,122,700 | 83.00 | 84.52 | 79.99 | 80.05 | 00:00:00 | | 2007-12-10 | 6,533,900 | 79.10 | 80.94 | 78.10 | 79.70 | 00:00:00 | | 2007-12-11 | 13,075,000 | 80.10 | 82.69 | 79.70 | 80.90 | 00:00:00 | | 2007-12-12 | 20,948,500 | 81.35 | 85.89 | 80.75 | 84.99 | 00:00:00 | | 2007-12-13 | 11,759,300 | 82.50 | 84.99 | 81.96 | 82.30 | 00:00:00 | | 2007-12-14 | 9,738,300 | 83.50 | 84.50 | 81.20 | 81.20 | 00:00:00 | | 2007-12-17 | 15,552,500 | 79.95 | 80.50 | 76.95 | 76.95 | 00:00:00 | | 2007-12-18 | 13,330,400 | 79.01 | 79.55 | 76.72 | 78.80 | 00:00:00 | | 2007-12-19 | 10,571,200 | 79.57 | 81.33 | 78.80 | 81.33 | 00:00:00 | | 2007-12-20 | 11,424,100 | 82.90 | 83.85 | 81.00 | 82.40 | 00:00:00 | | 2007-12-21 | 9,209,300 | 86.10 | 86.48 | 84.50 | 85.03 | 00:00:00 | | 2007-12-26 | 8,720,800 | 86.60 | 87.30 | 85.31 | 87.30 | 00:00:00 | | 2007-12-27 | 7,643,000 | 87.50 | 87.89 | 85.47 | 86.34 | 00:00:00 | | 2007-12-28 | 13,169,600 | 86.20 | 88.40 | 85.87 | 88.40 | 00:00:00 | | 2008-01-02 | 8,083,600 | 86.99 | 87.74 | 85.91 | 87.00 | 00:00:00 | | 2008-01-03 | 7,260,600 | 85.99 | 87.25 | 85.59 | 85.60 | 00:00:00 | | 2008-01-04 | 12,771,800 | 81.70 | 86.35 | 80.90 | 81.40 | 00:00:00 | | 2008-01-07 | 10,316,300 | 81.46 | 81.70 | 78.62 | 79.01 | 00:00:00 | | 2008-01-08 | 10,912,100 | 80.30 | 84.61 | 80.25 | 83.35 | 00:00:00 | | 2008-01-09 | 12,109,200 | 83.25 | 84.92 | 82.25 | 84.92 | 00:00:00 | | 2008-01-10 | 11,611,100 | 84.98 | 85.47 | 82.36 | 84.10 | 00:00:00 | | 2008-01-11 | 7,856,000 | 83.21 | 84.28 | 81.56 | 81.56 | 00:00:00 | | 2008-01-14 | 7,404,900 | 82.11 | 82.40 | 80.39 | 81.09 | 00:00:00 | | 2008-01-15 | 12,140,700 | 78.84 | 80.38 | 77.20 | 77.52 | 00:00:00 | | 2008-01-16 | 16,863,000 | 76.25 | 77.70 | 73.15 | 74.60 | 00:00:00 | | 2008-01-17 | 16,684,800 | 74.59 | 75.60 | 70.51 | 70.85 | 00:00:00 | | 2008-01-18 | 13,159,300 | 72.35 | 73.15 | 69.15 | 71.80 | 00:00:00 | | 2008-01-21 | 13,403,000 | 67.00 | 68.10 | 66.20 | 66.47 | 00:00:00 | | 2008-01-22 | 19,740,000 | 68.50 | 73.21 | 67.30 | 72.96 | 00:00:00 | | 2008-01-23 | 13,783,400 | 71.19 | 72.10 | 68.71 | 71.71 | 00:00:00 | | 2008-01-24 | 13,528,700 | 74.50 | 76.95 | 73.15 | 76.74 | 00:00:00 | | 2008-01-28 | 14,162,300 | 75.89 | 80.87 | 75.01 | 80.87 | 00:00:00 | | 2008-01-29 | 11,864,000 | 80.60 | 82.40 | 79.61 | 80.80 | 00:00:00 | | 2008-01-30 | 8,543,300 | 79.63 | 82.63 | 79.55 | 82.63 | 00:00:00 | | 2008-01-31 | 16,860,800 | 80.10 | 80.50 | 78.31 | 80.40 | 00:00:00 | | 2008-02-01 | 10,284,500 | 80.50 | 82.50 | 79.80 | 81.70 | 00:00:00 | | 2008-02-06 | 7,025,100 | 78.95 | 79.68 | 78.40 | 78.80 | 00:00:00 | | 2008-02-07 | 13,034,700 | 81.20 | 82.10 | 78.35 | 81.25 | 00:00:00 | | 2008-02-08 | 11,475,300 | 81.75 | 82.70 | 80.95 | 81.80 | 00:00:00 | | 2008-02-11 | 9,677,800 | 82.59 | 83.87 | 82.08 | 83.17 | 00:00:00 | | 2008-02-12 | 13,805,700 | 84.40 | 85.13 | 83.20 | 83.34 | 00:00:00 | | 2008-02-13 | 12,132,400 | 83.80 | 84.95 | 83.21 | 84.56 | 00:00:00 | | 2008-02-14 | 8,859,800 | 85.30 | 85.62 | 83.35 | 83.53 | 00:00:00 | | 2008-02-15 | 6,756,700 | 86.71 | 83.43 | 81.98 | 82.80 | 00:00:00 | | 2008-02-18 | 8,211,300 | 84.20 | 84.96 | 83.51 | 84.95 | 00:00:00 | | 2008-02-19 | 10,994,000 | 86.17 | 86.40 | 84.81 | 85.30 | 00:00:00 | | 2008-02-20 | 12,323,800 | 84.31 | 85.99 | 84.31 | 85.50 | 00:00:00 | | 2008-02-21 | 9,857,800 | 86.30 | 86.30 | 83.95 | 84.01 | 00:00:00 | | 2008-02-22 | 7,487,600 | 84.80 | 84.92 | 82.46 | 84.30 | 00:00:00 | | 2008-02-25 | 6,228,900 | 84.00 | 84.39 | 83.05 | 84.25 | 00:00:00 | | 2008-02-26 | 13,732,500 | 83.75 | 85.48 | 82.89 | 84.40 | 00:00:00 | | 2008-02-27 | 14,091,100 | 84.00 | 86.33 | 83.60 | 85.70 | 00:00:00 | | 2008-02-28 | 6,752,800 | 86.00 | 86.45 | 85.25 | 86.15 | 00:00:00 | | 2008-02-29 | 10,964,900 | 84.99 | 85.50 | 81.45 | 81.45 | 00:00:00 | | 2008-03-03 | 12,261,500 | 82.00 | 82.70 | 79.30 | 80.90 | 00:00:00 | | 2008-03-04 | 14,551,700 | 79.83 | 80.50 | 77.81 | 78.65 | 00:00:00 | | 2008-03-05 | 11,427,300 | 80.60 | 81.17 | 78.91 | 80.60 | 00:00:00 | | 2008-03-06 | 10,343,700 | 80.50 | 81.45 | 79.01 | 79.01 | 00:00:00 | | 2008-03-07 | 11,157,900 | 79.08 | 79.50 | 77.30 | 78.16 | 00:00:00 | | 2008-03-10 | 8,471,000 | 78.17 | 78.89 | 76.58 | 76.70 | 00:00:00 | | 2008-03-11 | 8,805,300 | 78.84 | 79.78 | 77.11 | 79.71 | 00:00:00 | | 2008-03-12 | 7,817,300 | 79.69 | 80.50 | 78.89 | 79.69 | 00:00:00 | | 2008-03-13 | 12,489,700 | 78.00 | 78.50 | 76.50 | 78.28 | 00:00:00 | | 2008-03-14 | 11,264,900 | 79.00 | 79.10 | 76.00 | 76.74 | 00:00:00 | | 2008-03-18 | 11,053,300 | 75.02 | 75.55 | 73.81 | 74.95 | 00:00:00 | | 2008-03-19 | 17,742,800 | 74.89 | 75.62 | 69.40 | 69.40 | 00:00:00 | | 2008-03-20 | 11,495,000 | 68.69 | 69.80 | 67.50 | 69.40 | 00:00:00 | | 2008-03-21 | 0 | 69.40 | 69.40 | 69.40 | 69.40 | 00:00:00 | | 2008-03-24 | 21,673,600 | 70.91 | 71.82 | 69.35 | 70.00 | 00:00:00 | | 2008-03-25 | 24,315,000 | 71.50 | 74.00 | 70.60 | 73.70 | 00:00:00 | | 2008-03-26 | 19,476,200 | 72.90 | 75.53 | 72.66 | 74.90 | 00:00:00 | | 2008-03-27 | 12,435,600 | 75.24 | 75.83 | 72.70 | 73.11 | 00:00:00 | | 2008-03-28 | 15,852,000 | 73.29 | 74.02 | 72.25 | 72.61 | 00:00:00 | | 2008-03-31 | 16,134,000 | 73.60 | 74.49 | 72.20 | 73.99 | 00:00:00 | | 2008-04-01 | 21,503,000 | 74.99 | 75.76 | 73.52 | 75.76 | 00:00:00 | | 2008-04-02 | 24,409,200 | 75.85 | 78.29 | 75.50 | 77.77 | 00:00:00 | | 2008-04-03 | 23,154,000 | 77.45 | 80.10 | 77.02 | 78.70 | 00:00:00 | | 2008-04-04 | 21,989,400 | 78.90 | 80.28 | 78.55 | 79.00 | 00:00:00 | | 2008-04-07 | 14,868,200 | 79.58 | 80.64 | 77.72 | 78.50 | 00:00:00 | | 2008-04-08 | 16,449,400 | 77.92 | 80.00 | 77.35 | 79.99 | 00:00:00 | | 2008-04-09 | 21,548,800 | 79.56 | 80.95 | 79.22 | 80.04 | 00:00:00 | | 2008-04-10 | 18,390,000 | 80.18 | 80.80 | 79.02 | 80.33 | 00:00:00 | | 2008-04-11 | 14,045,000 | 79.60 | 79.88 | 78.32 | 78.55 | 00:00:00 | | 2008-04-14 | 54,268,000 | 82.14 | 84.50 | 77.02 | 82.97 | 00:00:00 | | 2008-04-15 | 37,524,800 | 82.60 | 84.69 | 81.74 | 83.94 | 00:00:00 | | 2008-04-16 | 38,564,000 | 84.07 | 85.00 | 82.23 | 83.40 | 00:00:00 | | 2008-04-17 | 31,633,400 | 82.65 | 85.10 | 82.51 | 85.10 | 00:00:00 | | 2008-04-18 | 26,927,800 | 85.50 | 85.94 | 83.91 | 85.30 | 00:00:00 | | 2008-04-21 | 0 | 85.30 | 85.30 | 85.30 | 85.30 | 00:00:00 | | 2008-04-22 | 24,471,200 | 86.50 | 87.44 | 85.75 | 86.20 | 00:00:00 | | 2008-04-23 | 20,332,000 | 86.30 | 86.99 | 84.75 | 85.02 | 00:00:00 | | 2008-04-24 | 36,413,200 | 83.15 | 85.28 | 82.60 | 83.20 | 00:00:00 | | 2008-04-25 | 24,114,800 | 80.20 | 84.87 | 82.93 | 84.30 | 00:00:00 | | 2008-04-28 | 18,939,200 | 42.83 | 42.96 | 42.15 | 42.59 | 00:00:00 | | 2008-04-29 | 23,372,700 | 41.45 | 42.56 | 40.72 | 40.90 | 00:00:00 | | 2008-04-30 | 37,804,900 | 40.55 | 43.20 | 40.50 | 42.20 | 00:00:00 | | 2008-05-02 | 26,861,800 | 44.20 | 44.20 | 42.45 | 43.00 | 00:00:00 | | 2008-05-05 | 22,223,000 | 43.20 | 44.00 | 42.81 | 43.85 | 00:00:00 | | 2008-05-06 | 22,658,000 | 43.64 | 45.00 | 43.40 | 45.00 | 00:00:00 | | 2008-05-07 | 25,963,200 | 45.25 | 45.60 | 44.39 | 44.85 | 00:00:00 | | 2008-05-08 | 17,742,400 | 45.00 | 45.40 | 44.30 | 45.00 | 00:00:00 | | 2008-05-09 | 16,946,800 | 44.75 | 45.67 | 44.35 | 45.67 | 00:00:00 | | 2008-05-12 | 21,896,800 | 45.80 | 46.05 | 45.02 | 45.75 | 00:00:00 | | 2008-05-13 | 28,806,600 | 46.92 | 47.19 | 46.60 | 46.95 | 00:00:00 | | 2008-05-14 | 24,019,800 | 46.87 | 47.20 | 46.21 | 46.30 | 00:00:00 | | 2008-05-15 | 23,782,100 | 46.50 | 47.12 | 46.08 | 47.11 | 00:00:00 | | 2008-05-16 | 19,397,800 | 47.53 | 48.20 | 47.32 | 48.15 | 00:00:00 | | 2008-05-19 | 31,651,000 | 48.86 | 50.09 | 48.16 | 50.00 | 00:00:00 | | 2008-05-20 | 27,107,200 | 49.49 | 51.66 | 49.30 | 51.66 | 00:00:00 | | 2008-05-21 | 34,259,600 | 53.25 | 53.68 | 51.95 | 52.51 | 00:00:00 | | 2008-05-23 | 26,399,600 | 51.05 | 51.40 | 50.10 | 50.56 | 00:00:00 | | 2008-05-26 | 8,649,700 | 51.01 | 51.85 | 50.75 | 51.57 | 00:00:00 | | 2008-05-27 | 26,598,000 | 51.68 | 51.70 | 49.45 | 49.90 | 00:00:00 | | 2008-05-28 | 22,997,900 | 49.21 | 51.00 | 48.90 | 50.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
