|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-11-14 | 26,886,700 | 21.59 | 21.72 | 20.28 | 20.76 | 00:00:00 | | 2008-11-17 | 28,010,500 | 20.00 | 20.80 | 19.81 | 20.45 | 00:00:00 | | 2008-11-18 | 32,613,500 | 20.16 | 20.45 | 19.00 | 19.25 | 00:00:00 | | 2008-11-19 | 26,124,500 | 19.20 | 19.67 | 18.50 | 18.50 | 00:00:00 | | 2008-11-21 | 42,063,000 | 17.04 | 17.98 | 16.75 | 17.04 | 00:00:00 | | 2008-11-24 | 40,971,500 | 18.70 | 19.34 | 17.85 | 19.23 | 00:00:00 | | 2008-11-25 | 41,349,300 | 19.23 | 19.98 | 18.61 | 19.36 | 00:00:00 | | 2008-11-26 | 39,338,000 | 19.77 | 20.77 | 18.81 | 20.52 | 00:00:00 | | 2008-11-27 | 17,124,000 | 20.17 | 20.77 | 19.95 | 19.95 | 00:00:00 | | 2008-11-28 | 27,647,400 | 19.80 | 20.55 | 19.37 | 20.06 | 00:00:00 | | 2008-12-01 | 25,556,300 | 19.23 | 19.48 | 18.40 | 18.40 | 00:00:00 | | 2008-12-02 | 26,918,500 | 18.63 | 18.96 | 18.10 | 18.30 | 00:00:00 | | 2008-12-03 | 38,117,000 | 18.30 | 19.43 | 17.72 | 19.31 | 00:00:00 | | 2008-12-04 | 23,546,600 | 19.60 | 19.60 | 18.60 | 18.60 | 00:00:00 | | 2008-12-05 | 36,192,900 | 18.19 | 18.36 | 17.35 | 18.16 | 00:00:00 | | 2008-12-08 | 42,952,400 | 19.15 | 20.30 | 19.06 | 20.21 | 00:00:00 | | 2008-12-09 | 34,228,200 | 20.19 | 20.95 | 19.94 | 20.11 | 00:00:00 | | 2008-12-10 | 49,228,700 | 20.78 | 22.13 | 20.65 | 21.94 | 00:00:00 | | 2008-12-11 | 49,586,500 | 22.20 | 23.48 | 22.05 | 22.33 | 00:00:00 | | 2008-12-12 | 36,698,800 | 21.20 | 22.77 | 21.10 | 22.60 | 00:00:00 | | 2008-12-15 | 34,078,700 | 23.13 | 23.95 | 22.61 | 22.90 | 00:00:00 | | 2008-12-16 | 25,827,800 | 23.67 | 23.93 | 23.42 | 23.80 | 00:00:00 | | 2008-12-17 | 40,201,400 | 24.30 | 24.75 | 23.65 | 24.35 | 00:00:00 | | 2008-12-18 | 30,517,600 | 24.50 | 24.69 | 23.25 | 23.50 | 00:00:00 | | 2008-12-19 | 23,832,200 | 23.05 | 23.68 | 22.83 | 23.35 | 00:00:00 | | 2008-12-22 | 19,427,600 | 23.50 | 23.81 | 22.13 | 22.14 | 00:00:00 | | 2008-12-23 | 14,036,300 | 22.25 | 22.60 | 21.84 | 22.00 | 00:00:00 | | 2008-12-26 | 10,097,900 | 22.48 | 22.80 | 22.19 | 22.80 | 00:00:00 | | 2008-12-29 | 14,356,100 | 22.32 | 23.00 | 22.10 | 22.52 | 00:00:00 | | 2008-12-30 | 16,228,400 | 22.70 | 23.10 | 22.24 | 22.84 | 00:00:00 | | 2009-01-02 | 17,321,600 | 23.27 | 24.57 | 23.20 | 24.54 | 00:00:00 | | 2009-01-05 | 26,454,800 | 24.38 | 25.50 | 24.03 | 25.10 | 00:00:00 | | 2009-01-06 | 24,252,200 | 25.51 | 25.89 | 25.06 | 25.45 | 00:00:00 | | 2009-01-07 | 20,606,100 | 24.80 | 24.99 | 24.13 | 24.45 | 00:00:00 | | 2009-01-08 | 23,999,000 | 24.35 | 25.50 | 23.84 | 25.50 | 00:00:00 | | 2009-01-09 | 18,548,600 | 25.30 | 25.98 | 25.10 | 25.40 | 00:00:00 | | 2009-01-12 | 25,552,600 | 24.74 | 24.94 | 23.71 | 23.75 | 00:00:00 | | 2009-01-13 | 25,569,300 | 23.35 | 24.67 | 23.12 | 23.95 | 00:00:00 | | 2009-01-14 | 28,355,500 | 23.20 | 24.27 | 23.02 | 23.30 | 00:00:00 | | 2009-01-15 | 33,622,200 | 23.35 | 24.10 | 22.52 | 24.10 | 00:00:00 | | 2009-01-16 | 24,634,000 | 24.71 | 24.75 | 23.80 | 24.28 | 00:00:00 | | 2009-01-19 | 12,776,500 | 24.34 | 24.46 | 23.65 | 23.83 | 00:00:00 | | 2009-01-20 | 17,539,400 | 23.65 | 24.10 | 23.06 | 23.06 | 00:00:00 | | 2009-01-21 | 21,253,600 | 23.21 | 24.26 | 23.21 | 24.26 | 00:00:00 | | 2009-01-22 | 24,899,400 | 24.46 | 24.55 | 23.25 | 23.64 | 00:00:00 | | 2009-01-23 | 24,059,400 | 23.00 | 24.17 | 22.73 | 23.59 | 00:00:00 | | 2009-01-26 | 24,481,100 | 23.39 | 24.29 | 23.25 | 23.80 | 00:00:00 | | 2009-01-27 | 18,165,100 | 23.81 | 24.09 | 23.66 | 23.90 | 00:00:00 | | 2009-01-28 | 34,169,000 | 24.99 | 25.35 | 24.35 | 25.20 | 00:00:00 | | 2009-01-29 | 15,592,500 | 28.82 | 25.24 | 24.71 | 25.03 | 00:00:00 | | 2009-01-30 | 22,026,000 | 24.80 | 25.79 | 24.75 | 25.03 | 00:00:00 | | 2009-02-02 | 18,005,800 | 24.55 | 25.18 | 24.51 | 24.69 | 00:00:00 | | 2009-02-03 | 19,850,600 | 24.90 | 25.60 | 24.80 | 25.58 | 00:00:00 | | 2009-02-04 | 33,639,500 | 25.87 | 26.56 | 25.56 | 25.70 | 00:00:00 | | 2009-02-05 | 27,091,900 | 25.65 | 26.35 | 25.29 | 26.00 | 00:00:00 | | 2009-02-06 | 30,219,700 | 26.30 | 27.29 | 26.06 | 27.10 | 00:00:00 | | 2009-02-09 | 32,278,200 | 27.01 | 28.15 | 26.90 | 27.39 | 00:00:00 | | 2009-02-10 | 32,579,800 | 27.80 | 28.15 | 26.90 | 27.05 | 00:00:00 | | 2009-02-11 | 26,034,600 | 26.93 | 27.68 | 26.40 | 26.90 | 00:00:00 | | 2009-02-12 | 22,932,600 | 26.60 | 27.23 | 26.08 | 26.79 | 00:00:00 | | 2009-02-13 | 21,869,000 | 27.63 | 27.78 | 27.00 | 27.60 | 00:00:00 | | 2009-02-16 | 16,031,700 | 27.60 | 27.92 | 27.20 | 27.92 | 00:00:00 | | 2009-02-17 | 24,653,600 | 27.00 | 27.20 | 26.34 | 26.40 | 00:00:00 | | 2009-02-18 | 29,150,400 | 26.72 | 26.96 | 25.53 | 25.89 | 00:00:00 | | 2009-02-19 | 20,579,500 | 26.52 | 26.62 | 26.05 | 26.30 | 00:00:00 | | 2009-02-20 | 24,735,200 | 25.55 | 26.08 | 25.23 | 25.78 | 00:00:00 | | 2009-02-25 | 17,005,100 | 25.30 | 26.78 | 25.30 | 26.25 | 00:00:00 | | 2009-02-26 | 21,992,200 | 26.72 | 27.30 | 26.52 | 26.52 | 00:00:00 | | 2009-02-27 | 28,490,800 | 26.00 | 27.34 | 25.76 | 26.40 | 00:00:00 | | 2009-03-02 | 27,208,200 | 25.95 | 26.25 | 24.90 | 25.02 | 00:00:00 | | 2009-03-03 | 29,979,500 | 25.45 | 25.50 | 24.25 | 24.80 | 00:00:00 | | 2009-03-04 | 38,319,300 | 26.29 | 26.62 | 25.65 | 26.37 | 00:00:00 | | 2009-03-05 | 24,513,900 | 25.80 | 26.65 | 25.62 | 26.00 | 00:00:00 | | 2009-03-06 | 32,265,100 | 26.44 | 26.89 | 24.93 | 25.67 | 00:00:00 | | 2009-03-09 | 26,654,800 | 25.15 | 26.40 | 25.11 | 25.70 | 00:00:00 | | 2009-03-10 | 34,077,900 | 26.37 | 27.20 | 26.17 | 27.07 | 00:00:00 | | 2009-03-11 | 24,904,000 | 27.30 | 27.57 | 26.66 | 27.21 | 00:00:00 | | 2009-03-12 | 30,124,900 | 27.11 | 27.65 | 26.82 | 27.55 | 00:00:00 | | 2009-03-13 | 25,005,100 | 27.89 | 27.99 | 27.45 | 27.70 | 00:00:00 | | 2009-03-16 | 30,065,700 | 27.30 | 27.96 | 26.93 | 27.19 | 00:00:00 | | 2009-03-17 | 22,126,700 | 27.19 | 28.04 | 26.80 | 27.98 | 00:00:00 | | 2009-03-18 | 26,854,900 | 27.62 | 28.57 | 27.27 | 28.30 | 00:00:00 | | 2009-03-19 | 30,308,000 | 28.73 | 29.53 | 28.72 | 29.25 | 00:00:00 | | 2009-03-20 | 27,860,800 | 29.25 | 30.22 | 28.77 | 29.10 | 00:00:00 | | 2009-03-23 | 30,287,100 | 29.92 | 31.04 | 29.92 | 30.86 | 00:00:00 | | 2009-03-24 | 24,378,500 | 30.55 | 30.83 | 29.97 | 30.35 | 00:00:00 | | 2009-03-25 | 22,363,500 | 30.42 | 30.87 | 29.68 | 30.43 | 00:00:00 | | 2009-03-26 | 22,759,000 | 30.63 | 31.05 | 30.11 | 30.37 | 00:00:00 | | 2009-03-27 | 19,079,400 | 29.80 | 29.85 | 29.28 | 29.60 | 00:00:00 | | 2009-03-30 | 16,831,700 | 28.85 | 28.92 | 28.36 | 28.78 | 00:00:00 | | 2009-03-31 | 22,566,600 | 29.10 | 29.20 | 28.42 | 28.55 | 00:00:00 | | 2009-04-01 | 25,706,600 | 28.77 | 29.40 | 27.95 | 29.40 | 00:00:00 | | 2009-04-02 | 28,245,600 | 30.25 | 30.88 | 30.16 | 30.50 | 00:00:00 | | 2009-04-03 | 23,639,000 | 30.40 | 30.63 | 29.93 | 30.40 | 00:00:00 | | 2009-04-06 | 15,653,800 | 30.14 | 30.30 | 29.90 | 30.29 | 00:00:00 | | 2009-04-07 | 19,078,400 | 29.90 | 30.42 | 29.86 | 29.97 | 00:00:00 | | 2009-04-08 | 23,116,200 | 30.05 | 30.14 | 29.51 | 29.88 | 00:00:00 | | 2009-04-09 | 25,446,700 | 30.50 | 30.90 | 30.22 | 30.84 | 00:00:00 | | 2009-04-13 | 19,650,300 | 30.89 | 30.99 | 30.37 | 30.79 | 00:00:00 | | 2009-04-14 | 25,087,000 | 30.60 | 31.32 | 30.32 | 30.50 | 00:00:00 | | 2009-04-15 | 27,419,900 | 30.45 | 30.49 | 29.47 | 29.98 | 00:00:00 | | 2009-04-16 | 21,513,900 | 30.14 | 30.25 | 29.78 | 30.00 | 00:00:00 | | 2009-04-17 | 15,983,500 | 29.89 | 30.10 | 29.52 | 29.52 | 00:00:00 | | 2009-04-20 | 20,440,700 | 29.00 | 29.18 | 28.54 | 28.80 | 00:00:00 | | 2009-04-22 | 19,251,500 | 28.81 | 29.09 | 28.46 | 28.61 | 00:00:00 | | 2009-04-23 | 17,908,900 | 28.85 | 29.27 | 28.72 | 29.27 | 00:00:00 | | 2009-04-24 | 20,031,800 | 29.66 | 29.69 | 29.08 | 29.31 | 00:00:00 | | 2009-04-27 | 19,210,300 | 28.98 | 29.05 | 28.52 | 28.69 | 00:00:00 | | 2009-04-28 | 20,363,000 | 28.45 | 28.91 | 28.15 | 28.83 | 00:00:00 | | 2009-04-29 | 22,688,300 | 29.78 | 29.91 | 29.08 | 29.74 | 00:00:00 | | 2009-04-30 | 22,706,900 | 30.08 | 30.27 | 29.48 | 29.54 | 00:00:00 | | 2009-05-04 | 37,933,200 | 31.38 | 31.63 | 30.15 | 31.63 | 00:00:00 | | 2009-05-05 | 25,579,600 | 31.50 | 32.25 | 31.36 | 32.08 | 00:00:00 | | 2009-05-06 | 33,929,000 | 32.38 | 33.04 | 32.29 | 32.55 | 00:00:00 | | 2009-05-07 | 23,053,900 | 32.38 | 33.04 | 31.70 | 31.98 | 00:00:00 | | 2009-05-08 | 19,367,000 | 32.99 | 33.00 | 32.20 | 33.00 | 00:00:00 | | 2009-05-11 | 17,914,100 | 32.35 | 32.95 | 32.08 | 32.87 | 00:00:00 | | 2009-05-12 | 23,052,000 | 33.36 | 33.41 | 32.18 | 32.35 | 00:00:00 | | 2009-05-13 | 21,216,400 | 31.76 | 31.88 | 31.40 | 31.48 | 00:00:00 | | 2009-05-14 | 17,259,200 | 31.43 | 31.84 | 31.31 | 31.74 | 00:00:00 | | 2009-05-15 | 18,522,400 | 31.65 | 31.66 | 31.03 | 31.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
