|
 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 | | 2008-05-28 | 22,997,900 | 49.21 | 51.00 | 48.90 | 50.99 | 00:00:00 | | 2008-05-29 | 29,633,600 | 50.84 | 51.51 | 49.34 | 49.34 | 00:00:00 | | 2008-05-30 | 23,305,700 | 50.97 | 50.97 | 49.00 | 49.00 | 00:00:00 | | 2008-06-02 | 19,349,900 | 49.29 | 50.27 | 48.30 | 49.79 | 00:00:00 | | 2008-06-03 | 26,709,400 | 49.70 | 49.70 | 47.37 | 47.45 | 00:00:00 | | 2008-06-04 | 39,707,100 | 47.00 | 47.05 | 44.87 | 45.28 | 00:00:00 | | 2008-06-05 | 24,185,400 | 45.93 | 47.55 | 45.37 | 47.55 | 00:00:00 | | 2008-06-06 | 29,868,000 | 47.69 | 49.10 | 47.00 | 47.59 | 00:00:00 | | 2008-06-10 | 22,280,600 | 46.80 | 47.30 | 45.21 | 46.00 | 00:00:00 | | 2008-06-11 | 22,250,700 | 46.25 | 46.57 | 45.40 | 45.40 | 00:00:00 | | 2008-06-12 | 26,280,100 | 45.70 | 46.30 | 44.80 | 45.18 | 00:00:00 | | 2008-06-13 | 22,784,000 | 46.00 | 46.35 | 45.46 | 45.90 | 00:00:00 | | 2008-06-16 | 27,577,200 | 46.04 | 46.60 | 45.70 | 45.80 | 00:00:00 | | 2008-06-17 | 20,907,200 | 46.17 | 46.60 | 45.81 | 46.25 | 00:00:00 | | 2008-06-18 | 19,485,600 | 45.86 | 46.10 | 45.04 | 45.40 | 00:00:00 | | 2008-06-19 | 26,977,700 | 44.85 | 45.45 | 43.70 | 44.40 | 00:00:00 | | 2008-06-20 | 18,979,200 | 43.90 | 44.30 | 43.00 | 43.13 | 00:00:00 | | 2008-06-23 | 13,214,900 | 43.30 | 44.40 | 43.14 | 43.89 | 00:00:00 | | 2008-06-24 | 15,856,300 | 44.35 | 44.70 | 43.55 | 43.77 | 00:00:00 | | 2008-06-25 | 25,515,600 | 44.15 | 45.30 | 43.15 | 44.95 | 00:00:00 | | 2008-06-26 | 17,847,300 | 44.00 | 45.19 | 43.75 | 44.90 | 00:00:00 | | 2008-06-27 | 15,482,500 | 45.09 | 45.50 | 44.45 | 45.30 | 00:00:00 | | 2008-06-30 | 16,860,200 | 46.36 | 46.62 | 45.52 | 46.21 | 00:00:00 | | 2008-07-01 | 18,256,700 | 46.20 | 46.77 | 45.38 | 46.09 | 00:00:00 | | 2008-07-02 | 21,150,500 | 46.15 | 46.84 | 43.80 | 44.48 | 00:00:00 | | 2008-07-03 | 16,835,500 | 43.30 | 44.70 | 42.28 | 42.55 | 00:00:00 | | 2008-07-04 | 9,253,600 | 43.17 | 43.49 | 42.00 | 43.20 | 00:00:00 | | 2008-07-07 | 17,909,400 | 42.38 | 43.97 | 41.81 | 41.93 | 00:00:00 | | 2008-07-08 | 25,528,600 | 40.59 | 41.93 | 40.00 | 40.61 | 00:00:00 | | 2008-07-10 | 29,497,500 | 39.89 | 40.45 | 39.02 | 40.05 | 00:00:00 | | 2008-07-11 | 20,777,700 | 40.43 | 41.26 | 39.99 | 40.60 | 00:00:00 | | 2008-07-14 | 13,011,900 | 41.10 | 41.19 | 40.70 | 40.88 | 00:00:00 | | 2008-07-15 | 20,875,300 | 40.35 | 40.95 | 39.56 | 40.55 | 00:00:00 | | 2008-07-16 | 21,499,400 | 40.99 | 40.99 | 39.21 | 39.77 | 00:00:00 | | 2008-07-17 | 32,759,500 | 39.55 | 40.18 | 37.50 | 37.80 | 00:00:00 | | 2008-07-18 | 16,097,300 | 37.90 | 38.75 | 37.40 | 38.20 | 00:00:00 | | 2008-07-21 | 19,839,700 | 38.84 | 38.98 | 38.07 | 38.76 | 00:00:00 | | 2008-07-22 | 17,826,300 | 37.48 | 38.49 | 37.20 | 37.43 | 00:00:00 | | 2008-07-23 | 26,104,100 | 37.38 | 37.60 | 36.04 | 36.10 | 00:00:00 | | 2008-07-24 | 29,340,900 | 36.10 | 36.50 | 34.37 | 34.50 | 00:00:00 | | 2008-07-25 | 19,857,400 | 33.96 | 34.93 | 33.59 | 34.50 | 00:00:00 | | 2008-07-28 | 16,239,000 | 35.17 | 35.78 | 34.85 | 34.85 | 00:00:00 | | 2008-07-29 | 19,574,800 | 35.16 | 35.60 | 34.24 | 34.80 | 00:00:00 | | 2008-07-30 | 28,054,000 | 34.75 | 36.58 | 34.71 | 36.50 | 00:00:00 | | 2008-07-31 | 16,725,600 | 36.20 | 36.88 | 35.53 | 35.90 | 00:00:00 | | 2008-08-01 | 14,322,000 | 34.60 | 36.07 | 34.38 | 34.51 | 00:00:00 | | 2008-08-04 | 19,858,400 | 34.50 | 34.55 | 32.56 | 32.89 | 00:00:00 | | 2008-08-05 | 23,757,100 | 33.30 | 33.43 | 31.80 | 32.20 | 00:00:00 | | 2008-08-06 | 19,061,600 | 32.88 | 33.88 | 32.40 | 33.30 | 00:00:00 | | 2008-08-07 | 22,251,800 | 33.99 | 34.88 | 33.39 | 33.86 | 00:00:00 | | 2008-08-08 | 16,248,600 | 33.65 | 34.15 | 32.76 | 33.55 | 00:00:00 | | 2008-08-11 | 15,479,300 | 33.50 | 34.12 | 32.35 | 32.70 | 00:00:00 | | 2008-08-12 | 20,577,800 | 33.20 | 33.80 | 32.79 | 33.07 | 00:00:00 | | 2008-08-13 | 29,334,100 | 32.45 | 34.41 | 32.03 | 33.75 | 00:00:00 | | 2008-08-14 | 16,106,500 | 34.20 | 34.20 | 33.01 | 33.44 | 00:00:00 | | 2008-08-15 | 13,805,300 | 32.99 | 33.25 | 32.30 | 32.67 | 00:00:00 | | 2008-08-18 | 17,976,100 | 32.94 | 33.14 | 31.56 | 31.68 | 00:00:00 | | 2008-08-19 | 21,297,500 | 32.93 | 33.20 | 30.81 | 32.63 | 00:00:00 | | 2008-08-20 | 21,925,200 | 33.38 | 34.40 | 33.06 | 34.21 | 00:00:00 | | 2008-08-21 | 19,094,300 | 35.32 | 35.70 | 34.50 | 35.39 | 00:00:00 | | 2008-08-22 | 14,464,500 | 35.60 | 35.92 | 34.46 | 35.29 | 00:00:00 | | 2008-08-25 | 13,439,500 | 34.80 | 35.19 | 33.81 | 33.81 | 00:00:00 | | 2008-08-26 | 15,171,100 | 34.20 | 34.71 | 33.47 | 34.19 | 00:00:00 | | 2008-08-27 | 13,965,500 | 34.91 | 35.38 | 34.70 | 35.20 | 00:00:00 | | 2008-08-28 | 14,964,300 | 35.92 | 36.01 | 34.86 | 35.35 | 00:00:00 | | 2008-08-29 | 15,072,800 | 35.85 | 35.94 | 34.90 | 34.90 | 00:00:00 | | 2008-09-01 | 7,990,300 | 34.79 | 34.79 | 33.91 | 34.21 | 00:00:00 | | 2008-09-02 | 19,137,300 | 33.31 | 33.95 | 32.90 | 33.11 | 00:00:00 | | 2008-09-03 | 19,518,100 | 33.35 | 33.60 | 32.00 | 32.60 | 00:00:00 | | 2008-09-04 | 20,250,100 | 31.53 | 33.03 | 31.10 | 31.45 | 00:00:00 | | 2008-09-05 | 22,173,000 | 31.21 | 31.86 | 30.25 | 31.86 | 00:00:00 | | 2008-09-08 | 24,248,500 | 33.00 | 33.20 | 30.26 | 30.26 | 00:00:00 | | 2008-09-09 | 26,624,500 | 30.06 | 30.07 | 28.32 | 28.35 | 00:00:00 | | 2008-09-10 | 53,689,200 | 28.34 | 29.25 | 26.86 | 28.68 | 00:00:00 | | 2008-09-11 | 37,070,600 | 29.95 | 31.40 | 28.50 | 31.40 | 00:00:00 | | 2008-09-12 | 28,325,800 | 31.67 | 33.16 | 31.20 | 33.00 | 00:00:00 | | 2008-09-15 | 35,829,900 | 31.05 | 31.68 | 29.80 | 29.80 | 00:00:00 | | 2008-09-16 | 34,541,100 | 28.50 | 31.42 | 27.91 | 31.30 | 00:00:00 | | 2008-09-17 | 35,076,800 | 31.10 | 31.73 | 29.60 | 29.80 | 00:00:00 | | 2008-09-18 | 40,946,000 | 31.04 | 32.98 | 30.12 | 32.20 | 00:00:00 | | 2008-09-19 | 35,271,400 | 34.70 | 35.49 | 33.00 | 34.98 | 00:00:00 | | 2008-09-22 | 28,679,300 | 35.38 | 36.38 | 34.62 | 34.90 | 00:00:00 | | 2008-09-23 | 29,249,200 | 34.50 | 35.24 | 32.56 | 33.25 | 00:00:00 | | 2008-09-24 | 20,903,700 | 34.00 | 35.05 | 33.89 | 34.49 | 00:00:00 | | 2008-09-25 | 19,962,600 | 35.20 | 36.08 | 34.92 | 36.05 | 00:00:00 | | 2008-09-26 | 19,704,200 | 34.90 | 35.54 | 34.34 | 35.43 | 00:00:00 | | 2008-09-29 | 31,533,700 | 34.00 | 34.67 | 30.00 | 32.75 | 00:00:00 | | 2008-09-30 | 21,776,900 | 34.14 | 35.10 | 32.15 | 35.10 | 00:00:00 | | 2008-10-01 | 24,611,400 | 35.00 | 35.28 | 33.30 | 34.90 | 00:00:00 | | 2008-10-02 | 25,528,600 | 33.95 | 34.60 | 31.31 | 32.05 | 00:00:00 | | 2008-10-03 | 25,200,400 | 33.85 | 34.00 | 30.60 | 31.00 | 00:00:00 | | 2008-10-06 | 36,376,500 | 28.39 | 30.35 | 25.00 | 30.00 | 00:00:00 | | 2008-10-07 | 33,356,100 | 29.70 | 30.95 | 27.30 | 28.30 | 00:00:00 | | 2008-10-08 | 53,124,600 | 28.30 | 29.00 | 25.89 | 26.70 | 00:00:00 | | 2008-10-09 | 43,196,800 | 28.40 | 28.50 | 25.61 | 25.88 | 00:00:00 | | 2008-10-10 | 48,646,500 | 24.39 | 25.05 | 22.90 | 24.00 | 00:00:00 | | 2008-10-13 | 39,591,600 | 26.30 | 26.90 | 24.82 | 26.90 | 00:00:00 | | 2008-10-14 | 46,780,000 | 28.40 | 29.00 | 26.33 | 27.30 | 00:00:00 | | 2008-10-15 | 52,918,700 | 26.00 | 26.20 | 22.91 | 24.00 | 00:00:00 | | 2008-10-16 | 53,712,100 | 23.50 | 24.20 | 21.11 | 22.20 | 00:00:00 | | 2008-10-17 | 38,225,200 | 23.56 | 24.11 | 21.50 | 22.99 | 00:00:00 | | 2008-10-20 | 36,252,100 | 23.59 | 25.60 | 23.51 | 25.39 | 00:00:00 | | 2008-10-21 | 31,482,200 | 24.78 | 25.81 | 24.13 | 25.00 | 00:00:00 | | 2008-10-22 | 32,896,700 | 23.60 | 24.34 | 22.81 | 23.20 | 00:00:00 | | 2008-10-23 | 35,682,700 | 22.88 | 23.69 | 21.80 | 22.70 | 00:00:00 | | 2008-10-24 | 40,446,400 | 20.74 | 22.00 | 20.01 | 20.40 | 00:00:00 | | 2008-10-27 | 31,953,700 | 20.07 | 20.13 | 18.11 | 18.11 | 00:00:00 | | 2008-10-28 | 50,424,600 | 19.82 | 20.05 | 17.80 | 20.05 | 00:00:00 | | 2008-10-29 | 47,588,000 | 20.52 | 21.99 | 20.14 | 21.40 | 00:00:00 | | 2008-10-30 | 40,242,800 | 22.30 | 22.97 | 22.00 | 22.85 | 00:00:00 | | 2008-10-31 | 33,757,100 | 22.25 | 23.89 | 21.86 | 23.31 | 00:00:00 | | 2008-11-03 | 20,178,700 | 23.70 | 23.93 | 22.85 | 23.14 | 00:00:00 | | 2008-11-04 | 39,886,200 | 24.90 | 25.53 | 23.51 | 25.10 | 00:00:00 | | 2008-11-05 | 28,210,900 | 24.81 | 25.68 | 24.02 | 24.25 | 00:00:00 | | 2008-11-06 | 31,894,200 | 23.45 | 24.15 | 22.22 | 22.90 | 00:00:00 | | 2008-11-07 | 28,130,800 | 23.40 | 23.98 | 22.69 | 23.26 | 00:00:00 | | 2008-11-10 | 27,715,700 | 24.60 | 24.99 | 23.46 | 23.95 | 00:00:00 | | 2008-11-11 | 25,843,600 | 23.30 | 24.20 | 22.94 | 23.91 | 00:00:00 | | 2008-11-12 | 57,687,300 | 22.80 | 23.15 | 20.62 | 20.62 | 00:00:00 | | 2008-11-13 | 39,305,600 | 20.70 | 21.59 | 19.87 | 21.10 | 00:00:00 | | 2008-11-14 | 26,886,700 | 21.59 | 21.72 | 20.28 | 20.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
