|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-15 | 18,522,400 | 31.65 | 31.66 | 31.03 | 31.30 | 00:00:00 | | 2009-05-18 | 27,788,500 | 31.40 | 32.71 | 31.16 | 32.71 | 00:00:00 | | 2009-05-19 | 18,980,900 | 32.71 | 33.14 | 32.45 | 32.72 | 00:00:00 | | 2009-05-20 | 24,048,000 | 32.90 | 33.65 | 32.90 | 33.15 | 00:00:00 | | 2009-05-21 | 17,313,800 | 32.70 | 32.80 | 32.16 | 32.50 | 00:00:00 | | 2009-05-22 | 14,685,100 | 32.70 | 33.25 | 32.59 | 32.87 | 00:00:00 | | 2009-05-25 | 5,417,400 | 32.78 | 33.30 | 32.78 | 32.95 | 00:00:00 | | 2009-05-26 | 20,927,700 | 32.70 | 33.74 | 32.62 | 33.74 | 00:00:00 | | 2009-05-27 | 20,491,500 | 33.80 | 34.39 | 33.61 | 33.74 | 00:00:00 | | 2009-05-28 | 21,043,400 | 34.39 | 34.70 | 33.92 | 34.65 | 00:00:00 | | 2009-05-29 | 28,650,600 | 35.00 | 35.20 | 34.07 | 34.45 | 00:00:00 | | 2009-06-01 | 20,880,000 | 35.29 | 35.40 | 34.90 | 35.24 | 00:00:00 | | 2009-06-02 | 23,927,400 | 34.80 | 35.24 | 34.45 | 34.55 | 00:00:00 | | 2009-06-03 | 28,315,400 | 34.30 | 34.34 | 32.85 | 33.15 | 00:00:00 | | 2009-06-04 | 17,792,000 | 33.55 | 34.15 | 33.10 | 34.09 | 00:00:00 | | 2009-06-05 | 20,168,400 | 34.85 | 34.87 | 33.80 | 33.98 | 00:00:00 | | 2009-06-08 | 16,380,300 | 33.56 | 34.22 | 33.30 | 33.88 | 00:00:00 | | 2009-06-09 | 15,940,600 | 33.89 | 34.05 | 33.34 | 33.51 | 00:00:00 | | 2009-06-10 | 20,064,700 | 33.94 | 34.10 | 33.55 | 33.88 | 00:00:00 | | 2009-06-12 | 16,928,500 | 34.15 | 34.33 | 33.88 | 33.95 | 00:00:00 | | 2009-06-15 | 24,305,700 | 33.50 | 33.67 | 32.81 | 33.30 | 00:00:00 | | 2009-06-16 | 16,561,000 | 33.55 | 33.70 | 32.46 | 32.55 | 00:00:00 | | 2009-06-17 | 20,450,100 | 32.15 | 32.42 | 31.83 | 32.05 | 00:00:00 | | 2009-06-18 | 13,729,700 | 32.15 | 32.26 | 31.73 | 31.76 | 00:00:00 | | 2009-06-19 | 12,024,300 | 32.20 | 32.38 | 31.90 | 31.95 | 00:00:00 | | 2009-06-22 | 19,841,100 | 31.70 | 31.75 | 30.61 | 30.86 | 00:00:00 | | 2009-06-23 | 19,291,500 | 31.00 | 31.40 | 30.77 | 31.40 | 00:00:00 | | 2009-06-24 | 16,955,500 | 31.70 | 31.87 | 30.95 | 31.00 | 00:00:00 | | 2009-06-25 | 18,546,900 | 30.80 | 32.25 | 30.75 | 32.25 | 00:00:00 | | 2009-06-26 | 16,477,400 | 32.00 | 32.55 | 31.91 | 32.25 | 00:00:00 | | 2009-06-29 | 14,429,400 | 32.60 | 33.07 | 32.55 | 33.05 | 00:00:00 | | 2009-06-30 | 18,221,000 | 33.19 | 33.32 | 32.34 | 32.45 | 00:00:00 | | 2009-07-01 | 18,032,800 | 32.91 | 32.99 | 31.80 | 31.80 | 00:00:00 | | 2009-07-02 | 16,110,800 | 31.40 | 31.44 | 31.01 | 31.24 | 00:00:00 | | 2009-07-03 | 5,902,700 | 31.30 | 31.35 | 30.90 | 31.01 | 00:00:00 | | 2009-07-06 | 19,527,300 | 30.29 | 30.39 | 29.65 | 30.04 | 00:00:00 | | 2009-07-07 | 20,034,200 | 30.03 | 30.10 | 29.29 | 29.35 | 00:00:00 | | 2009-07-08 | 21,625,600 | 28.99 | 29.60 | 28.50 | 29.11 | 00:00:00 | | 2009-07-10 | 12,741,000 | 29.63 | 29.67 | 28.90 | 29.67 | 00:00:00 | | 2009-07-13 | 12,951,900 | 29.90 | 29.92 | 28.95 | 29.79 | 00:00:00 | | 2009-07-14 | 17,864,200 | 29.89 | 30.17 | 29.38 | 29.59 | 00:00:00 | | 2009-07-15 | 20,497,100 | 30.08 | 30.92 | 29.95 | 30.76 | 00:00:00 | | 2009-07-16 | 15,593,600 | 30.50 | 31.37 | 30.25 | 30.95 | 00:00:00 | | 2009-07-17 | 15,020,800 | 30.95 | 31.62 | 30.87 | 31.50 | 00:00:00 | | 2009-07-20 | 24,404,400 | 32.00 | 32.15 | 31.82 | 31.90 | 00:00:00 | | 2009-07-21 | 18,977,200 | 32.14 | 32.35 | 31.62 | 31.82 | 00:00:00 | | 2009-07-22 | 16,426,000 | 31.63 | 31.99 | 31.50 | 31.69 | 00:00:00 | | 2009-07-23 | 23,899,100 | 31.90 | 32.67 | 31.60 | 32.40 | 00:00:00 | | 2009-07-24 | 10,202,400 | 32.34 | 32.60 | 32.18 | 32.50 | 00:00:00 | | 2009-07-27 | 11,352,000 | 32.55 | 32.66 | 31.96 | 32.45 | 00:00:00 | | 2009-07-28 | 23,117,600 | 31.99 | 32.16 | 31.48 | 31.75 | 00:00:00 | | 2009-07-29 | 17,698,200 | 31.50 | 31.50 | 30.80 | 30.90 | 00:00:00 | | 2009-07-30 | 14,120,500 | 31.45 | 31.76 | 31.22 | 31.22 | 00:00:00 | | 2009-07-31 | 13,823,200 | 31.22 | 31.72 | 31.13 | 31.47 | 00:00:00 | | 2009-08-03 | 15,660,700 | 31.95 | 32.55 | 31.90 | 32.55 | 00:00:00 | | 2009-08-04 | 16,449,800 | 32.36 | 32.79 | 32.02 | 32.12 | 00:00:00 | | 2009-08-05 | 13,152,500 | 32.25 | 32.36 | 31.79 | 32.32 | 00:00:00 | | 2009-08-06 | 14,993,400 | 32.43 | 32.68 | 31.77 | 31.90 | 00:00:00 | | 2009-08-07 | 12,858,500 | 32.22 | 32.39 | 31.86 | 32.00 | 00:00:00 | | 2009-08-10 | 10,388,100 | 31.90 | 32.15 | 31.80 | 32.10 | 00:00:00 | | 2009-08-11 | 15,218,100 | 31.89 | 31.99 | 31.22 | 31.22 | 00:00:00 | | 2009-08-12 | 17,406,300 | 31.34 | 31.93 | 31.31 | 31.89 | 00:00:00 | | 2009-08-13 | 18,682,600 | 32.17 | 32.49 | 31.99 | 32.49 | 00:00:00 | | 2009-08-14 | 16,272,300 | 32.50 | 32.59 | 32.08 | 32.35 | 00:00:00 | | 2009-08-17 | 23,253,300 | 31.76 | 32.00 | 31.64 | 32.00 | 00:00:00 | | 2009-08-18 | 15,536,500 | 32.20 | 32.49 | 32.15 | 32.32 | 00:00:00 | | 2009-08-19 | 19,533,500 | 31.90 | 32.82 | 31.79 | 32.80 | 00:00:00 | | 2009-08-20 | 13,608,300 | 32.90 | 33.19 | 32.76 | 33.05 | 00:00:00 | | 2009-08-21 | 19,109,600 | 33.45 | 33.75 | 33.43 | 33.63 | 00:00:00 | | 2009-08-24 | 23,132,800 | 34.00 | 34.20 | 33.20 | 33.40 | 00:00:00 | | 2009-08-25 | 13,731,100 | 33.55 | 33.82 | 33.19 | 33.23 | 00:00:00 | | 2009-08-26 | 14,627,000 | 33.20 | 33.47 | 32.95 | 33.17 | 00:00:00 | | 2009-08-27 | 19,954,300 | 33.10 | 33.15 | 32.35 | 32.86 | 00:00:00 | | 2009-08-28 | 21,557,700 | 32.22 | 32.94 | 32.17 | 32.55 | 00:00:00 | | 2009-08-31 | 35,023,000 | 32.16 | 32.16 | 30.85 | 31.38 | 00:00:00 | | 2009-09-01 | 23,821,700 | 31.75 | 32.07 | 31.40 | 31.60 | 00:00:00 | | 2009-09-02 | 24,828,400 | 31.66 | 32.58 | 31.66 | 32.15 | 00:00:00 | | 2009-09-03 | 17,969,800 | 32.47 | 32.68 | 32.02 | 32.19 | 00:00:00 | | 2009-09-04 | 14,677,400 | 32.53 | 32.68 | 31.87 | 32.51 | 00:00:00 | | 2009-09-08 | 13,316,300 | 32.99 | 33.10 | 32.61 | 32.88 | 00:00:00 | | 2009-09-09 | 14,801,100 | 33.15 | 33.18 | 32.87 | 33.00 | 00:00:00 | | 2009-09-10 | 15,958,900 | 32.91 | 33.37 | 32.85 | 33.34 | 00:00:00 | | 2009-09-11 | 11,182,600 | 33.40 | 33.50 | 33.07 | 33.14 | 00:00:00 | | 2009-09-14 | 13,357,400 | 32.90 | 33.33 | 32.66 | 33.24 | 00:00:00 | | 2009-09-15 | 13,556,800 | 33.39 | 33.58 | 33.25 | 33.40 | 00:00:00 | | 2009-09-16 | 28,195,100 | 33.62 | 34.38 | 33.46 | 34.35 | 00:00:00 | | 2009-09-17 | 20,676,300 | 34.63 | 34.78 | 34.15 | 34.30 | 00:00:00 | | 2009-09-18 | 11,306,700 | 34.24 | 34.65 | 34.24 | 34.65 | 00:00:00 | | 2009-09-21 | 19,031,000 | 34.38 | 34.78 | 34.11 | 34.60 | 00:00:00 | | 2009-09-22 | 16,636,200 | 34.89 | 35.08 | 34.74 | 34.83 | 00:00:00 | | 2009-09-23 | 20,527,600 | 34.88 | 34.98 | 34.26 | 34.26 | 00:00:00 | | 2009-09-24 | 16,311,500 | 34.40 | 34.56 | 33.75 | 33.80 | 00:00:00 | | 2009-09-25 | 10,817,300 | 33.72 | 34.34 | 33.70 | 34.11 | 00:00:00 | | 2009-09-28 | 12,013,400 | 34.25 | 34.94 | 34.18 | 34.89 | 00:00:00 | | 2009-09-29 | 11,788,700 | 34.98 | 34.99 | 34.34 | 34.77 | 00:00:00 | | 2009-09-30 | 19,075,100 | 35.06 | 35.19 | 34.61 | 35.00 | 00:00:00 | | 2009-10-01 | 14,451,100 | 34.65 | 34.90 | 34.03 | 34.05 | 00:00:00 | | 2009-10-02 | 19,176,900 | 33.78 | 34.28 | 33.55 | 34.16 | 00:00:00 | | 2009-10-05 | 12,691,500 | 34.30 | 34.55 | 33.90 | 34.45 | 00:00:00 | | 2009-10-06 | 13,369,300 | 34.87 | 34.97 | 34.32 | 34.49 | 00:00:00 | | 2009-10-07 | 12,653,800 | 34.42 | 34.85 | 34.30 | 34.66 | 00:00:00 | | 2009-10-08 | 17,878,700 | 35.00 | 35.50 | 34.75 | 35.45 | 00:00:00 | | 2009-10-09 | 11,910,400 | 35.40 | 35.79 | 35.31 | 35.64 | 00:00:00 | | 2009-10-13 | 9,645,900 | 35.90 | 35.95 | 35.65 | 35.82 | 00:00:00 | | 2009-10-14 | 21,668,500 | 36.20 | 36.33 | 36.00 | 36.15 | 00:00:00 | | 2009-10-15 | 19,238,000 | 36.05 | 36.60 | 36.01 | 36.60 | 00:00:00 | | 2009-10-16 | 14,146,300 | 36.05 | 36.75 | 36.02 | 36.40 | 00:00:00 | | 2009-10-19 | 22,059,500 | 36.75 | 37.49 | 36.50 | 37.36 | 00:00:00 | | 2009-10-20 | 20,907,400 | 36.50 | 37.06 | 36.02 | 36.50 | 00:00:00 | | 2009-10-21 | 18,375,800 | 36.51 | 37.70 | 36.51 | 36.70 | 00:00:00 | | 2009-10-22 | 12,359,100 | 37.00 | 37.38 | 36.69 | 37.00 | 00:00:00 | | 2009-10-23 | 15,573,600 | 37.35 | 37.56 | 36.45 | 36.50 | 00:00:00 | | 2009-10-26 | 16,126,300 | 36.60 | 37.22 | 36.43 | 36.70 | 00:00:00 | | 2009-10-27 | 16,368,100 | 36.91 | 37.09 | 35.95 | 35.95 | 00:00:00 | | 2009-10-28 | 25,206,800 | 36.05 | 36.29 | 34.24 | 34.24 | 00:00:00 | | 2009-10-29 | 17,516,900 | 35.28 | 36.12 | 34.83 | 36.06 | 00:00:00 | | 2009-10-30 | 20,293,200 | 36.00 | 36.39 | 34.50 | 35.04 | 00:00:00 | | 2009-11-03 | 13,545,800 | 34.75 | 35.93 | 34.48 | 35.55 | 00:00:00 | | 2009-11-04 | 12,116,500 | 36.10 | 36.25 | 35.51 | 35.70 | 00:00:00 | | 2009-11-05 | 13,248,600 | 35.69 | 36.40 | 35.62 | 36.40 | 00:00:00 | | 2009-11-06 | 14,037,400 | 36.59 | 36.74 | 35.89 | 36.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
