|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 1,063,720,000 | 126.25 | 129.00 | 125.25 | 126.50 | 00:00:00 | | 2000-06-20 | 269,280,000 | 128.50 | 128.50 | 125.00 | 127.25 | 00:00:00 | | 2000-06-21 | 597,080,000 | 128.00 | 130.25 | 127.25 | 128.75 | 00:00:00 | | 2000-06-22 | 0 | 128.75 | 128.75 | 128.75 | 128.75 | 00:00:00 | | 2000-06-23 | 3,509,200 | 12.90 | 13.07 | 12.77 | 12.88 | 00:00:00 | | 2000-06-26 | 2,903,600 | 12.90 | 13.12 | 12.80 | 13.12 | 00:00:00 | | 2000-06-27 | 3,542,800 | 13.00 | 13.62 | 12.75 | 13.25 | 00:00:00 | | 2000-06-28 | 3,150,800 | 13.50 | 13.80 | 13.50 | 13.73 | 00:00:00 | | 2000-06-29 | 1,924,000 | 13.62 | 13.62 | 13.25 | 13.30 | 00:00:00 | | 2000-06-30 | 1,992,800 | 13.50 | 13.75 | 13.50 | 13.62 | 00:00:00 | | 2000-07-03 | 2,836,800 | 13.98 | 14.05 | 13.83 | 14.00 | 00:00:00 | | 2000-07-04 | 2,644,400 | 14.00 | 14.35 | 13.95 | 14.30 | 00:00:00 | | 2000-07-05 | 5,039,600 | 14.27 | 14.48 | 13.93 | 13.95 | 00:00:00 | | 2000-07-06 | 3,714,000 | 14.22 | 14.22 | 13.75 | 13.95 | 00:00:00 | | 2000-07-07 | 6,085,600 | 14.00 | 14.05 | 13.41 | 13.41 | 00:00:00 | | 2000-07-10 | 3,344,800 | 13.70 | 13.72 | 13.46 | 13.46 | 00:00:00 | | 2000-07-11 | 6,995,200 | 13.52 | 13.52 | 12.45 | 12.81 | 00:00:00 | | 2000-07-12 | 6,030,000 | 12.75 | 12.98 | 12.23 | 12.62 | 00:00:00 | | 2000-07-13 | 3,525,600 | 12.62 | 12.68 | 12.11 | 12.11 | 00:00:00 | | 2000-07-14 | 3,498,800 | 12.25 | 12.62 | 12.20 | 12.38 | 00:00:00 | | 2000-07-17 | 9,769,200 | 12.50 | 12.80 | 12.10 | 12.38 | 00:00:00 | | 2000-07-18 | 4,629,200 | 12.45 | 12.45 | 12.12 | 12.25 | 00:00:00 | | 2000-07-19 | 3,861,600 | 12.12 | 12.43 | 12.12 | 12.43 | 00:00:00 | | 2000-07-20 | 4,639,600 | 12.40 | 13.10 | 12.40 | 13.10 | 00:00:00 | | 2000-07-21 | 6,629,600 | 13.00 | 13.12 | 12.77 | 12.88 | 00:00:00 | | 2000-07-24 | 3,350,800 | 12.99 | 13.05 | 12.48 | 12.75 | 00:00:00 | | 2000-07-25 | 7,491,600 | 12.75 | 12.75 | 11.90 | 12.07 | 00:00:00 | | 2000-07-26 | 4,987,200 | 12.25 | 12.38 | 11.98 | 12.19 | 00:00:00 | | 2000-07-27 | 5,948,800 | 12.25 | 12.38 | 11.85 | 12.00 | 00:00:00 | | 2000-07-28 | 4,542,800 | 12.05 | 12.12 | 11.55 | 11.55 | 00:00:00 | | 2000-07-31 | 2,756,000 | 12.12 | 12.12 | 11.70 | 11.70 | 00:00:00 | | 2000-08-01 | 9,723,600 | 11.75 | 12.05 | 11.23 | 11.38 | 00:00:00 | | 2000-08-02 | 8,268,400 | 11.50 | 11.63 | 11.31 | 11.63 | 00:00:00 | | 2000-08-03 | 6,064,400 | 11.50 | 12.05 | 11.25 | 11.66 | 00:00:00 | | 2000-08-04 | 20,617,200 | 11.75 | 11.90 | 11.38 | 11.62 | 00:00:00 | | 2000-08-07 | 8,685,200 | 11.95 | 11.95 | 11.40 | 11.89 | 00:00:00 | | 2000-08-08 | 25,391,600 | 11.73 | 11.75 | 11.37 | 11.49 | 00:00:00 | | 2000-08-09 | 17,120,400 | 11.60 | 11.63 | 11.12 | 11.26 | 00:00:00 | | 2000-08-10 | 27,250,400 | 11.27 | 12.50 | 11.25 | 12.38 | 00:00:00 | | 2000-08-11 | 11,738,800 | 12.45 | 12.62 | 12.10 | 12.48 | 00:00:00 | | 2000-08-14 | 5,713,600 | 12.55 | 12.57 | 12.30 | 12.45 | 00:00:00 | | 2000-08-15 | 6,027,200 | 12.43 | 12.93 | 12.40 | 12.60 | 00:00:00 | | 2000-08-16 | 8,374,800 | 12.75 | 13.00 | 12.57 | 12.75 | 00:00:00 | | 2000-08-17 | 6,956,800 | 12.85 | 13.48 | 12.80 | 13.25 | 00:00:00 | | 2000-08-18 | 5,394,800 | 13.32 | 13.38 | 12.77 | 13.00 | 00:00:00 | | 2000-08-21 | 5,845,200 | 13.00 | 13.07 | 12.70 | 12.74 | 00:00:00 | | 2000-08-22 | 5,284,400 | 12.88 | 13.07 | 12.76 | 12.88 | 00:00:00 | | 2000-08-23 | 6,770,400 | 12.91 | 13.20 | 12.78 | 13.17 | 00:00:00 | | 2000-08-24 | 3,686,000 | 13.10 | 13.18 | 13.00 | 13.12 | 00:00:00 | | 2000-08-25 | 4,708,400 | 13.12 | 13.38 | 13.12 | 13.38 | 00:00:00 | | 2000-08-28 | 3,625,600 | 13.38 | 13.38 | 13.16 | 13.23 | 00:00:00 | | 2000-08-29 | 6,726,800 | 13.12 | 13.62 | 13.12 | 13.60 | 00:00:00 | | 2000-08-30 | 11,425,600 | 13.62 | 14.27 | 13.56 | 14.12 | 00:00:00 | | 2000-08-31 | 6,147,600 | 14.00 | 14.20 | 13.77 | 13.77 | 00:00:00 | | 2000-09-01 | 4,253,200 | 14.00 | 14.07 | 13.73 | 13.88 | 00:00:00 | | 2000-09-04 | 2,239,200 | 13.77 | 13.90 | 13.75 | 13.78 | 00:00:00 | | 2000-09-05 | 3,595,600 | 13.78 | 13.78 | 13.62 | 13.70 | 00:00:00 | | 2000-09-06 | 4,792,000 | 13.75 | 14.40 | 13.75 | 14.23 | 00:00:00 | | 2000-09-07 | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 00:00:00 | | 2000-09-08 | 2,643,200 | 14.47 | 14.47 | 13.75 | 14.12 | 00:00:00 | | 2000-09-11 | 4,883,600 | 14.02 | 14.55 | 14.00 | 14.40 | 00:00:00 | | 2000-09-12 | 4,333,600 | 14.50 | 14.57 | 14.07 | 14.15 | 00:00:00 | | 2000-09-13 | 5,691,600 | 14.00 | 14.20 | 13.79 | 14.00 | 00:00:00 | | 2000-09-14 | 4,949,600 | 14.00 | 14.00 | 13.43 | 13.48 | 00:00:00 | | 2000-09-15 | 3,436,800 | 13.50 | 13.85 | 13.40 | 13.65 | 00:00:00 | | 2000-09-18 | 3,957,600 | 13.77 | 13.77 | 13.21 | 13.25 | 00:00:00 | | 2000-09-19 | 5,378,400 | 13.38 | 13.45 | 13.12 | 13.16 | 00:00:00 | | 2000-09-20 | 4,992,400 | 13.25 | 13.50 | 13.20 | 13.38 | 00:00:00 | | 2000-09-21 | 3,562,000 | 13.25 | 13.38 | 12.95 | 13.02 | 00:00:00 | | 2000-09-22 | 4,970,400 | 12.85 | 13.05 | 12.73 | 12.88 | 00:00:00 | | 2000-09-25 | 4,366,000 | 13.18 | 13.18 | 12.75 | 13.00 | 00:00:00 | | 2000-09-26 | 4,308,000 | 13.02 | 13.50 | 13.00 | 13.32 | 00:00:00 | | 2000-09-27 | 7,797,600 | 13.45 | 13.62 | 13.25 | 13.30 | 00:00:00 | | 2000-09-28 | 2,756,000 | 13.20 | 13.45 | 13.18 | 13.23 | 00:00:00 | | 2000-09-29 | 3,581,600 | 13.25 | 13.35 | 13.00 | 13.10 | 00:00:00 | | 2000-10-02 | 3,066,800 | 13.25 | 13.25 | 13.05 | 13.05 | 00:00:00 | | 2000-10-03 | 3,243,600 | 13.18 | 13.30 | 13.10 | 13.10 | 00:00:00 | | 2000-10-04 | 2,741,600 | 13.25 | 13.27 | 13.07 | 13.25 | 00:00:00 | | 2000-10-05 | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 00:00:00 | | 2000-10-06 | 4,664,400 | 13.30 | 13.40 | 12.85 | 12.95 | 00:00:00 | | 2000-10-09 | 3,292,800 | 13.00 | 13.00 | 12.70 | 12.98 | 00:00:00 | | 2000-10-10 | 5,020,400 | 13.15 | 13.36 | 12.88 | 13.21 | 00:00:00 | | 2000-10-11 | 3,871,200 | 13.21 | 13.35 | 13.15 | 13.25 | 00:00:00 | | 2000-10-12 | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 00:00:00 | | 2000-10-13 | 4,212,800 | 13.55 | 13.62 | 13.30 | 13.41 | 00:00:00 | | 2000-10-16 | 7,710,400 | 13.45 | 13.48 | 12.88 | 12.93 | 00:00:00 | | 2000-10-17 | 3,874,400 | 13.00 | 13.07 | 12.38 | 12.38 | 00:00:00 | | 2000-10-18 | 12,218,800 | 12.24 | 12.50 | 11.85 | 12.50 | 00:00:00 | | 2000-10-19 | 6,932,800 | 12.95 | 12.95 | 12.53 | 12.70 | 00:00:00 | | 2000-10-20 | 3,366,000 | 12.70 | 12.82 | 12.48 | 12.50 | 00:00:00 | | 2000-10-23 | 4,875,600 | 12.38 | 12.45 | 11.95 | 11.99 | 00:00:00 | | 2000-10-24 | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 00:00:00 | | 2000-10-25 | 6,822,800 | 11.32 | 11.62 | 11.18 | 11.45 | 00:00:00 | | 2000-10-26 | 6,029,200 | 11.57 | 12.25 | 11.40 | 12.23 | 00:00:00 | | 2000-10-27 | 5,727,600 | 12.25 | 12.45 | 12.02 | 12.34 | 00:00:00 | | 2000-10-30 | 3,237,600 | 12.27 | 12.75 | 12.14 | 12.68 | 00:00:00 | | 2000-10-31 | 5,538,400 | 12.75 | 12.88 | 12.60 | 12.66 | 00:00:00 | | 2000-11-01 | 3,883,600 | 12.67 | 12.82 | 12.45 | 12.80 | 00:00:00 | | 2000-11-02 | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 00:00:00 | | 2000-11-03 | 3,933,600 | 12.77 | 12.88 | 12.40 | 12.52 | 00:00:00 | | 2000-11-06 | 3,295,200 | 12.52 | 12.80 | 12.48 | 12.80 | 00:00:00 | | 2000-11-07 | 4,179,600 | 12.75 | 13.05 | 12.50 | 13.05 | 00:00:00 | | 2000-11-08 | 4,357,200 | 13.07 | 13.23 | 12.82 | 12.88 | 00:00:00 | | 2000-11-09 | 6,586,400 | 12.85 | 12.93 | 12.40 | 12.50 | 00:00:00 | | 2000-11-10 | 4,188,800 | 12.62 | 12.75 | 12.32 | 12.54 | 00:00:00 | | 2000-11-13 | 3,734,800 | 12.50 | 12.71 | 12.38 | 12.70 | 00:00:00 | | 2000-11-14 | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 00:00:00 | | 2000-11-15 | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 00:00:00 | | 2000-11-16 | 2,948,800 | 12.83 | 13.00 | 12.73 | 13.00 | 00:00:00 | | 2000-11-17 | 3,091,600 | 13.12 | 13.15 | 12.88 | 13.00 | 00:00:00 | | 2000-11-20 | 2,275,600 | 12.75 | 12.98 | 12.73 | 12.90 | 00:00:00 | | 2000-11-21 | 3,686,800 | 12.93 | 13.15 | 12.90 | 13.06 | 00:00:00 | | 2000-11-22 | 5,810,800 | 13.11 | 13.23 | 13.02 | 13.02 | 00:00:00 | | 2000-11-23 | 5,224,800 | 13.00 | 13.02 | 12.60 | 12.75 | 00:00:00 | | 2000-11-24 | 3,246,000 | 12.88 | 12.88 | 12.50 | 12.63 | 00:00:00 | | 2000-11-27 | 5,097,200 | 12.72 | 12.75 | 12.15 | 12.25 | 00:00:00 | | 2000-11-28 | 5,143,200 | 12.15 | 12.32 | 12.07 | 12.10 | 00:00:00 | | 2000-11-29 | 4,679,200 | 12.15 | 12.32 | 12.07 | 12.10 | 00:00:00 | | 2000-11-30 | 4,522,000 | 12.05 | 12.12 | 11.80 | 11.85 | 00:00:00 | | 2000-12-01 | 2,658,400 | 12.00 | 12.02 | 11.75 | 11.80 | 00:00:00 | | 2000-12-04 | 1,636,400 | 11.75 | 11.87 | 11.65 | 11.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
