|
 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 | | 2010-05-14 | 24,270,200 | 29.79 | 30.10 | 29.31 | 30.09 | 00:00:00 | | 2010-05-17 | 26,530,800 | 30.20 | 30.39 | 29.56 | 29.85 | 00:00:00 | | 2010-05-18 | 17,679,200 | 30.12 | 30.14 | 29.17 | 29.22 | 00:00:00 | | 2010-05-19 | 25,227,200 | 28.91 | 29.47 | 28.55 | 28.55 | 00:00:00 | | 2010-05-20 | 24,145,500 | 27.79 | 28.10 | 27.50 | 27.62 | 00:00:00 | | 2010-05-21 | 28,529,000 | 27.48 | 28.05 | 27.13 | 27.58 | 00:00:00 | | 2010-05-24 | 14,996,100 | 27.40 | 27.78 | 27.10 | 27.15 | 00:00:00 | | 2010-05-25 | 24,219,500 | 26.30 | 26.72 | 26.00 | 26.55 | 00:00:00 | | 2010-05-26 | 20,468,900 | 27.06 | 27.42 | 26.63 | 27.05 | 00:00:00 | | 2010-05-27 | 18,332,900 | 27.50 | 27.92 | 27.40 | 27.81 | 00:00:00 | | 2010-05-31 | 14,270,600 | 28.21 | 29.60 | 28.21 | 29.60 | 00:00:00 | | 2010-06-01 | 25,987,900 | 29.00 | 29.69 | 28.48 | 28.65 | 00:00:00 | | 2010-06-02 | 13,859,300 | 28.64 | 29.35 | 28.64 | 29.10 | 00:00:00 | | 2010-06-04 | 15,178,000 | 28.87 | 29.68 | 28.75 | 29.25 | 00:00:00 | | 2010-06-07 | 16,452,000 | 29.45 | 30.08 | 29.33 | 29.52 | 00:00:00 | | 2010-06-08 | 16,120,800 | 29.76 | 30.03 | 29.44 | 29.66 | 00:00:00 | | 2010-06-09 | 20,135,000 | 29.90 | 30.38 | 29.55 | 29.55 | 00:00:00 | | 2010-06-10 | 17,889,600 | 30.00 | 30.25 | 29.76 | 29.90 | 00:00:00 | | 2010-06-11 | 11,613,900 | 29.69 | 29.82 | 29.42 | 29.62 | 00:00:00 | | 2010-06-14 | 15,282,500 | 29.90 | 29.94 | 29.02 | 29.05 | 00:00:00 | | 2010-06-15 | 12,607,800 | 28.93 | 29.24 | 28.73 | 29.00 | 00:00:00 | | 2010-06-16 | 24,436,900 | 29.24 | 29.80 | 28.80 | 29.65 | 00:00:00 | | 2010-06-17 | 15,576,800 | 29.70 | 29.85 | 29.32 | 29.52 | 00:00:00 | | 2010-06-18 | 12,366,200 | 29.59 | 29.66 | 29.25 | 29.49 | 00:00:00 | | 2010-06-21 | 23,758,300 | 29.61 | 29.97 | 29.38 | 29.40 | 00:00:00 | | 2010-06-22 | 19,578,200 | 29.39 | 29.62 | 29.01 | 29.11 | 00:00:00 | | 2010-06-23 | 24,118,000 | 28.84 | 29.33 | 28.36 | 28.50 | 00:00:00 | | 2010-06-24 | 21,828,900 | 28.45 | 28.45 | 27.49 | 27.49 | 00:00:00 | | 2010-06-25 | 10,738,000 | 27.35 | 28.05 | 27.31 | 27.91 | 00:00:00 | | 2010-06-28 | 7,278,900 | 27.92 | 28.06 | 27.34 | 27.42 | 00:00:00 | | 2010-06-29 | 16,290,900 | 27.00 | 27.10 | 26.71 | 26.83 | 00:00:00 | | 2010-06-30 | 18,010,900 | 26.96 | 27.50 | 26.82 | 26.86 | 00:00:00 | | 2010-07-01 | 18,632,300 | 27.11 | 27.21 | 26.31 | 26.45 | 00:00:00 | | 2010-07-02 | 10,088,300 | 26.72 | 26.99 | 26.52 | 26.77 | 00:00:00 | | 2010-07-05 | 6,883,900 | 26.78 | 27.05 | 26.54 | 26.54 | 00:00:00 | | 2010-07-06 | 15,896,300 | 27.00 | 27.30 | 26.76 | 27.05 | 00:00:00 | | 2010-07-07 | 16,555,400 | 27.20 | 27.52 | 26.78 | 27.40 | 00:00:00 | | 2010-07-08 | 10,498,100 | 27.48 | 27.64 | 27.21 | 27.58 | 00:00:00 | | 2010-07-12 | 9,365,000 | 27.62 | 27.74 | 27.18 | 27.23 | 00:00:00 | | 2010-07-13 | 12,667,200 | 27.38 | 27.49 | 27.07 | 27.30 | 00:00:00 | | 2010-07-14 | 11,099,800 | 27.05 | 27.40 | 26.93 | 27.30 | 00:00:00 | | 2010-07-15 | 7,914,000 | 27.06 | 27.30 | 26.87 | 27.11 | 00:00:00 | | 2010-07-16 | 9,806,100 | 27.04 | 27.09 | 26.71 | 26.84 | 00:00:00 | | 2010-07-19 | 12,468,700 | 26.85 | 27.06 | 26.68 | 26.95 | 00:00:00 | | 2010-07-20 | 16,035,400 | 26.77 | 27.82 | 26.71 | 27.65 | 00:00:00 | | 2010-07-21 | 11,651,800 | 27.83 | 28.05 | 27.39 | 27.50 | 00:00:00 | | 2010-07-22 | 13,382,700 | 27.84 | 28.28 | 27.68 | 27.98 | 00:00:00 | | 2010-07-23 | 12,762,200 | 27.99 | 28.05 | 27.59 | 27.79 | 00:00:00 | | 2010-07-26 | 7,666,200 | 27.79 | 28.04 | 27.70 | 27.90 | 00:00:00 | | 2010-07-27 | 10,359,400 | 28.00 | 28.16 | 27.86 | 27.98 | 00:00:00 | | 2010-07-28 | 11,317,300 | 27.95 | 28.05 | 27.73 | 27.80 | 00:00:00 | | 2010-07-29 | 10,324,200 | 27.84 | 27.95 | 27.63 | 27.74 | 00:00:00 | | 2010-07-30 | 12,928,700 | 27.66 | 27.93 | 27.45 | 27.85 | 00:00:00 | | 2010-08-02 | 17,740,200 | 27.97 | 28.56 | 27.95 | 28.44 | 00:00:00 | | 2010-08-03 | 24,018,500 | 28.40 | 29.53 | 28.20 | 29.08 | 00:00:00 | | 2010-08-04 | 20,894,700 | 29.36 | 29.54 | 29.06 | 29.34 | 00:00:00 | | 2010-08-05 | 11,125,200 | 29.27 | 29.48 | 29.10 | 29.43 | 00:00:00 | | 2010-08-06 | 11,196,700 | 29.20 | 29.45 | 28.94 | 29.02 | 00:00:00 | | 2010-08-09 | 10,274,900 | 28.97 | 29.35 | 28.80 | 28.83 | 00:00:00 | | 2010-08-10 | 16,439,600 | 28.62 | 28.62 | 28.18 | 28.41 | 00:00:00 | | 2010-08-11 | 16,895,900 | 28.04 | 28.16 | 27.50 | 27.50 | 00:00:00 | | 2010-08-12 | 13,560,300 | 27.40 | 27.86 | 27.20 | 27.53 | 00:00:00 | | 2010-08-13 | 12,344,200 | 27.65 | 27.82 | 27.50 | 27.66 | 00:00:00 | | 2010-08-16 | 15,292,800 | 27.61 | 27.80 | 27.59 | 27.61 | 00:00:00 | | 2010-08-17 | 15,546,700 | 27.76 | 28.55 | 27.76 | 28.30 | 00:00:00 | | 2010-08-18 | 20,458,600 | 28.29 | 28.35 | 27.61 | 27.90 | 00:00:00 | | 2010-08-19 | 26,365,800 | 26.91 | 27.39 | 26.71 | 26.78 | 00:00:00 | | 2010-08-20 | 17,204,600 | 26.75 | 27.08 | 26.56 | 26.78 | 00:00:00 | | 2010-08-23 | 10,445,000 | 26.92 | 27.19 | 26.66 | 26.66 | 00:00:00 | | 2010-08-24 | 15,741,900 | 26.50 | 26.85 | 26.14 | 26.14 | 00:00:00 | | 2010-08-25 | 21,490,600 | 26.07 | 26.29 | 25.50 | 26.08 | 00:00:00 | | 2010-08-26 | 22,021,900 | 26.70 | 26.70 | 25.70 | 25.70 | 00:00:00 | | 2010-08-27 | 14,878,800 | 25.95 | 26.59 | 25.62 | 26.56 | 00:00:00 | | 2010-08-30 | 22,067,300 | 26.35 | 26.43 | 25.45 | 25.45 | 00:00:00 | | 2010-08-31 | 15,881,100 | 25.81 | 26.06 | 25.52 | 26.06 | 00:00:00 | | 2010-09-01 | 19,359,200 | 26.30 | 27.19 | 26.15 | 27.03 | 00:00:00 | | 2010-09-02 | 26,761,400 | 26.89 | 28.15 | 26.74 | 27.60 | 00:00:00 | | 2010-09-03 | 46,190,200 | 28.30 | 28.92 | 28.05 | 28.80 | 00:00:00 | | 2010-09-06 | 19,635,800 | 29.18 | 29.29 | 28.63 | 29.09 | 00:00:00 | | 2010-09-08 | 32,338,400 | 27.97 | 28.48 | 27.79 | 27.83 | 00:00:00 | | 2010-09-09 | 20,191,800 | 28.07 | 28.14 | 27.19 | 27.41 | 00:00:00 | | 2010-09-10 | 16,665,300 | 27.50 | 27.94 | 27.41 | 27.52 | 00:00:00 | | 2010-09-13 | 24,171,200 | 27.75 | 28.32 | 27.55 | 28.30 | 00:00:00 | | 2010-09-14 | 39,196,800 | 28.19 | 28.57 | 26.85 | 26.85 | 00:00:00 | | 2010-09-15 | 40,928,700 | 26.00 | 26.60 | 25.75 | 26.45 | 00:00:00 | | 2010-09-16 | 20,305,300 | 26.11 | 26.68 | 26.05 | 26.36 | 00:00:00 | | 2010-09-17 | 18,012,500 | 26.13 | 26.54 | 26.10 | 26.44 | 00:00:00 | | 2010-09-20 | 26,848,600 | 26.42 | 27.43 | 26.20 | 27.10 | 00:00:00 | | 2010-09-21 | 28,615,300 | 27.12 | 27.25 | 26.35 | 26.35 | 00:00:00 | | 2010-09-22 | 43,614,700 | 26.09 | 26.43 | 25.82 | 25.98 | 00:00:00 | | 2010-09-23 | 55,285,600 | 25.92 | 27.46 | 25.92 | 26.80 | 00:00:00 | | 2010-09-24 | 85,873,800 | 27.05 | 27.09 | 26.30 | 26.30 | 00:00:00 | | 2010-09-27 | 57,987,900 | 26.32 | 26.69 | 26.05 | 26.50 | 00:00:00 | | 2010-09-28 | 34,634,300 | 26.76 | 26.89 | 26.45 | 26.70 | 00:00:00 | | 2010-09-29 | 77,343,700 | 26.60 | 27.50 | 26.54 | 27.50 | 00:00:00 | | 2010-09-30 | 35,419,800 | 27.65 | 27.95 | 27.22 | 27.50 | 00:00:00 | | 2010-10-01 | 22,431,100 | 27.58 | 27.70 | 27.31 | 27.50 | 00:00:00 | | 2010-10-04 | 25,001,100 | 27.48 | 27.85 | 27.35 | 27.38 | 00:00:00 | | 2010-10-05 | 42,377,800 | 27.59 | 27.60 | 26.76 | 26.98 | 00:00:00 | | 2010-10-06 | 67,569,200 | 26.80 | 26.89 | 25.59 | 25.86 | 00:00:00 | | 2010-10-07 | 59,209,700 | 26.05 | 26.05 | 24.64 | 25.30 | 00:00:00 | | 2010-10-08 | 32,670,900 | 25.21 | 26.00 | 24.88 | 26.00 | 00:00:00 | | 2010-10-11 | 14,338,300 | 26.10 | 26.21 | 25.78 | 25.85 | 00:00:00 | | 2010-10-13 | 30,156,000 | 26.02 | 26.09 | 25.58 | 25.71 | 00:00:00 | | 2010-10-14 | 40,386,400 | 25.66 | 26.44 | 25.44 | 26.44 | 00:00:00 | | 2010-10-15 | 26,691,200 | 26.53 | 26.64 | 26.18 | 26.29 | 00:00:00 | | 2010-10-18 | 28,001,900 | 26.15 | 26.50 | 25.97 | 26.40 | 00:00:00 | | 2010-10-19 | 31,746,200 | 25.94 | 26.12 | 25.28 | 25.28 | 00:00:00 | | 2010-10-20 | 30,872,600 | 25.47 | 25.63 | 24.99 | 24.99 | 00:00:00 | | 2010-10-21 | 44,679,400 | 25.05 | 25.23 | 24.10 | 24.16 | 00:00:00 | | 2010-10-22 | 28,738,200 | 24.46 | 24.71 | 23.90 | 24.21 | 00:00:00 | | 2010-10-25 | 21,647,100 | 24.45 | 24.79 | 24.35 | 24.57 | 00:00:00 | | 2010-10-26 | 46,812,400 | 24.52 | 26.25 | 24.45 | 25.85 | 00:00:00 | | 2010-10-27 | 56,750,100 | 25.70 | 27.05 | 25.24 | 26.19 | 00:00:00 | | 2010-10-28 | 36,697,700 | 26.49 | 26.84 | 25.87 | 26.26 | 00:00:00 | | 2010-10-29 | 31,585,700 | 26.59 | 26.59 | 25.85 | 25.85 | 00:00:00 | | 2010-11-01 | 22,132,600 | 26.05 | 26.67 | 25.93 | 26.49 | 00:00:00 | | 2010-11-03 | 36,288,300 | 26.70 | 27.11 | 26.50 | 27.00 | 00:00:00 | | 2010-11-04 | 32,455,000 | 27.35 | 27.64 | 27.21 | 27.50 | 00:00:00 | | 2010-11-05 | 16,761,300 | 27.42 | 27.65 | 27.25 | 27.25 | 00:00:00 | | 2010-11-08 | 25,051,600 | 27.11 | 27.58 | 27.10 | 27.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
