TR4DER - PETROBRAS -PN [PETR4.SA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-11-06	14,037,400	36.59	36.74	35.89	36.05	00:00:00
2009-11-09	14,500,900	36.70	37.08	36.55	37.08	00:00:00
2009-11-10	20,081,300	36.99	37.60	36.80	37.41	00:00:00
2009-11-11	22,260,500	37.82	38.00	37.51	37.60	00:00:00
2009-11-13	16,548,000	37.07	37.50	36.85	37.13	00:00:00
2009-11-16	21,938,600	37.64	37.85	37.31	37.38	00:00:00
2009-11-17	34,941,300	37.48	38.48	37.27	38.40	00:00:00
2009-11-18	20,378,100	38.69	39.20	38.20	38.20	00:00:00
2009-11-19	21,383,100	37.91	38.90	37.91	38.50	00:00:00
2009-11-23	14,651,400	38.90	39.16	38.60	38.85	00:00:00
2009-11-24	15,933,400	38.76	39.15	38.38	39.15	00:00:00
2009-11-25	15,840,600	39.30	39.65	39.00	39.45	00:00:00
2009-11-26	10,604,400	38.95	39.09	38.45	38.45	00:00:00
2009-11-27	14,425,600	38.20	38.94	38.09	38.90	00:00:00
2009-11-30	16,162,700	38.84	39.18	38.73	38.80	00:00:00
2009-12-01	14,904,300	39.25	39.85	39.15	39.79	00:00:00
2009-12-02	14,653,000	39.75	40.09	39.41	39.41	00:00:00
2009-12-04	18,715,700	39.20	39.82	38.20	38.40	00:00:00
2009-12-07	15,607,800	38.78	38.89	38.15	38.40	00:00:00
2009-12-09	15,754,500	38.00	38.07	37.27	37.59	00:00:00
2009-12-11	17,228,400	38.05	38.26	37.75	37.80	00:00:00
2009-12-14	12,654,600	38.02	38.10	37.85	37.90	00:00:00
2009-12-15	11,636,700	37.71	38.16	37.68	38.00	00:00:00
2009-12-16	16,749,500	38.19	38.45	37.85	37.86	00:00:00
2009-12-17	17,474,500	37.65	37.80	36.87	36.87	00:00:00
2009-12-18	16,157,100	37.09	37.20	36.47	36.58	00:00:00
2009-12-21	20,905,000	36.80	36.85	35.20	35.20	00:00:00
2009-12-22	15,008,900	35.73	36.34	35.60	36.34	00:00:00
2009-12-23	11,004,500	36.50	36.76	36.15	36.70	00:00:00
2009-12-28	9,099,900	36.91	37.00	36.63	36.75	00:00:00
2009-12-29	5,198,500	36.89	36.94	36.65	36.80	00:00:00
2009-12-30	13,901,400	36.57	36.69	36.35	36.69	00:00:00
2010-01-04	13,303,600	36.95	37.32	36.82	37.32	00:00:00
2010-01-05	21,396,400	37.38	37.43	36.80	37.00	00:00:00
2010-01-06	18,720,600	36.80	37.50	36.80	37.50	00:00:00
2010-01-07	10,964,600	37.27	37.45	37.07	37.15	00:00:00
2010-01-08	14,624,200	37.16	37.39	36.86	36.95	00:00:00
2010-01-11	15,317,700	37.21	37.34	36.62	36.83	00:00:00
2010-01-12	14,886,200	36.59	36.68	36.04	36.36	00:00:00
2010-01-13	23,228,200	36.56	36.74	35.84	36.30	00:00:00
2010-01-14	20,073,400	36.28	36.46	35.56	35.67	00:00:00
2010-01-15	21,169,000	35.57	36.10	35.51	35.75	00:00:00
2010-01-18	23,168,400	35.90	36.67	35.77	36.55	00:00:00
2010-01-19	16,895,900	36.45	36.65	36.24	36.38	00:00:00
2010-01-20	18,757,500	35.53	36.15	35.26	35.45	00:00:00
2010-01-21	24,553,000	35.58	35.70	34.29	34.33	00:00:00
2010-01-22	19,025,100	34.45	34.80	34.06	34.75	00:00:00
2010-01-26	20,281,200	34.29	34.34	33.65	33.90	00:00:00
2010-01-27	19,908,600	33.90	34.29	33.51	34.11	00:00:00
2010-01-28	13,819,200	34.60	34.69	33.87	34.61	00:00:00
2010-01-29	16,106,700	34.97	35.05	33.93	34.17	00:00:00
2010-02-01	15,869,300	34.29	34.49	33.90	34.30	00:00:00
2010-02-02	15,289,600	34.51	34.67	34.06	34.10	00:00:00
2010-02-04	24,280,300	33.84	33.94	32.12	32.30	00:00:00
2010-02-05	29,033,800	31.80	32.27	30.72	31.52	00:00:00
2010-02-08	18,684,700	31.80	32.26	31.42	31.74	00:00:00
2010-02-09	18,104,200	32.20	32.68	32.10	32.24	00:00:00
2010-02-10	21,909,900	32.45	32.73	31.77	32.64	00:00:00
2010-02-11	24,110,900	32.89	33.47	32.73	33.36	00:00:00
2010-02-12	19,127,100	33.28	34.02	32.95	33.80	00:00:00
2010-02-17	16,622,400	34.16	34.50	34.03	34.25	00:00:00
2010-02-18	17,017,800	34.24	34.69	33.82	34.69	00:00:00
2010-02-19	11,889,400	34.42	34.65	34.16	34.35	00:00:00
2010-02-22	19,817,500	34.50	34.89	34.41	34.65	00:00:00
2010-02-23	16,937,500	34.41	34.65	34.00	34.19	00:00:00
2010-02-24	13,563,100	34.29	34.35	33.64	33.94	00:00:00
2010-02-25	18,650,100	33.48	34.50	33.26	34.38	00:00:00
2010-02-26	17,804,300	34.59	34.75	34.21	34.61	00:00:00
2010-03-01	16,959,300	34.82	35.05	34.42	34.93	00:00:00
2010-03-02	17,108,100	35.34	35.52	35.12	35.12	00:00:00
2010-03-03	19,957,600	35.48	35.82	35.05	35.15	00:00:00
2010-03-04	14,068,900	35.39	35.49	34.81	35.20	00:00:00
2010-03-05	28,235,000	35.69	35.92	35.40	35.81	00:00:00
2010-03-08	15,902,100	35.83	35.99	35.41	35.70	00:00:00
2010-03-09	68,696,600	35.50	36.85	35.46	36.50	00:00:00
2010-03-10	32,196,400	37.06	37.16	36.65	37.00	00:00:00
2010-03-11	19,449,600	36.93	37.47	36.81	37.05	00:00:00
2010-03-12	13,940,300	37.20	37.41	37.06	37.06	00:00:00
2010-03-15	19,839,600	36.77	37.23	36.47	36.77	00:00:00
2010-03-16	12,807,500	36.93	37.21	36.70	37.21	00:00:00
2010-03-17	10,298,100	37.26	37.48	36.93	37.15	00:00:00
2010-03-18	12,061,700	37.14	37.40	36.76	37.02	00:00:00
2010-03-19	24,306,500	37.00	37.09	36.16	36.23	00:00:00
2010-03-22	13,489,200	35.61	36.36	35.50	36.24	00:00:00
2010-03-23	17,207,000	36.38	36.42	35.71	35.82	00:00:00
2010-03-24	18,683,500	36.12	36.57	35.60	36.09	00:00:00
2010-03-25	17,698,800	36.33	36.43	35.20	35.20	00:00:00
2010-03-26	28,820,300	35.43	35.55	34.30	34.50	00:00:00
2010-03-29	19,312,800	34.74	35.20	34.12	34.90	00:00:00
2010-03-30	12,365,900	35.09	35.30	34.76	34.80	00:00:00
2010-03-31	16,551,700	34.60	35.39	34.51	35.39	00:00:00
2010-04-01	13,721,900	35.66	35.90	35.55	35.75	00:00:00
2010-04-05	12,120,300	35.95	36.25	35.82	36.01	00:00:00
2010-04-06	13,410,200	35.92	36.41	35.83	36.08	00:00:00
2010-04-07	15,079,400	35.94	36.24	35.59	35.80	00:00:00
2010-04-08	13,552,100	35.58	35.90	35.46	35.81	00:00:00
2010-04-09	17,017,800	35.80	36.09	35.23	35.23	00:00:00
2010-04-12	29,883,800	35.25	35.43	34.28	34.39	00:00:00
2010-04-13	19,661,600	34.47	34.59	33.90	34.19	00:00:00
2010-04-14	17,377,900	34.30	34.49	34.05	34.25	00:00:00
2010-04-15	43,408,800	33.71	34.45	33.54	33.60	00:00:00
2010-04-16	48,889,400	33.50	33.58	32.72	32.95	00:00:00
2010-04-19	23,996,300	32.96	33.55	32.51	33.55	00:00:00
2010-04-20	22,158,800	33.80	34.30	33.80	34.30	00:00:00
2010-04-22	19,873,300	33.90	34.04	33.41	33.86	00:00:00
2010-04-23	12,312,800	33.57	34.00	33.54	34.00	00:00:00
2010-04-26	13,810,200	33.70	34.18	33.31	33.31	00:00:00
2010-04-27	23,019,700	33.07	33.10	32.10	32.10	00:00:00
2010-04-28	17,380,900	32.32	33.00	31.90	32.39	00:00:00
2010-04-29	11,932,800	32.84	33.10	32.52	33.02	00:00:00
2010-04-30	15,687,800	32.81	33.20	32.56	32.80	00:00:00
2010-05-03	28,849,400	32.55	32.63	31.46	31.50	00:00:00
2010-05-04	39,268,400	30.16	31.27	29.91	30.44	00:00:00
2010-05-05	29,471,100	30.00	30.81	29.76	30.21	00:00:00
2010-05-06	32,015,500	29.74	30.78	28.30	29.74	00:00:00
2010-05-07	24,546,000	29.99	30.31	29.14	29.75	00:00:00
2010-05-10	20,988,100	31.00	31.10	30.15	30.15	00:00:00
2010-05-11	17,334,600	29.82	30.28	29.60	29.62	00:00:00
2010-05-12	15,380,800	29.95	30.00	29.67	29.90	00:00:00
2010-05-13	16,122,900	30.20	30.41	29.95	30.00	00:00:00
2010-05-14	24,270,200	29.79	30.10	29.31	30.09	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >>