|
 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 | | 2010-11-08 | 25,051,600 | 27.11 | 27.58 | 27.10 | 27.53 | 00:00:00 | | 2010-11-09 | 20,757,700 | 27.62 | 27.77 | 27.12 | 27.12 | 00:00:00 | | 2010-11-10 | 21,229,300 | 27.11 | 27.25 | 26.87 | 27.13 | 00:00:00 | | 2010-11-11 | 27,355,900 | 27.07 | 27.11 | 26.65 | 26.72 | 00:00:00 | | 2010-11-12 | 41,525,500 | 26.24 | 26.39 | 25.82 | 25.85 | 00:00:00 | | 2010-11-16 | 32,183,100 | 25.85 | 25.91 | 25.13 | 25.40 | 00:00:00 | | 2010-11-17 | 16,842,600 | 25.49 | 25.69 | 25.28 | 25.45 | 00:00:00 | | 2010-11-18 | 24,640,000 | 25.85 | 26.09 | 25.71 | 25.90 | 00:00:00 | | 2010-11-19 | 16,481,500 | 25.70 | 25.75 | 25.42 | 25.70 | 00:00:00 | | 2010-11-22 | 19,249,900 | 25.64 | 25.67 | 24.95 | 25.06 | 00:00:00 | | 2010-11-23 | 27,569,300 | 24.69 | 24.93 | 24.52 | 24.65 | 00:00:00 | | 2010-11-24 | 23,972,500 | 24.90 | 25.37 | 24.75 | 25.24 | 00:00:00 | | 2010-11-25 | 8,896,300 | 25.35 | 25.35 | 24.85 | 24.85 | 00:00:00 | | 2010-11-26 | 17,078,100 | 24.66 | 24.83 | 24.43 | 24.60 | 00:00:00 | | 2010-11-29 | 18,657,100 | 24.55 | 24.94 | 24.46 | 24.70 | 00:00:00 | | 2010-11-30 | 28,357,900 | 24.69 | 25.10 | 24.51 | 24.59 | 00:00:00 | | 2010-12-01 | 22,328,400 | 25.03 | 25.34 | 24.97 | 25.26 | 00:00:00 | | 2010-12-02 | 19,060,800 | 25.45 | 25.69 | 25.30 | 25.40 | 00:00:00 | | 2010-12-03 | 15,838,500 | 25.45 | 25.70 | 25.23 | 25.70 | 00:00:00 | | 2010-12-06 | 17,859,600 | 25.76 | 26.04 | 25.71 | 25.86 | 00:00:00 | | 2010-12-07 | 27,050,000 | 26.20 | 26.29 | 25.35 | 25.35 | 00:00:00 | | 2010-12-08 | 21,494,200 | 25.38 | 25.50 | 25.00 | 25.00 | 00:00:00 | | 2010-12-09 | 21,341,600 | 25.17 | 25.50 | 25.09 | 25.40 | 00:00:00 | | 2010-12-10 | 14,107,600 | 25.60 | 25.74 | 25.45 | 25.70 | 00:00:00 | | 2010-12-13 | 16,896,400 | 25.89 | 26.09 | 25.88 | 25.91 | 00:00:00 | | 2010-12-14 | 15,664,600 | 25.83 | 26.04 | 25.72 | 25.83 | 00:00:00 | | 2010-12-15 | 23,538,200 | 25.59 | 25.71 | 25.37 | 25.37 | 00:00:00 | | 2010-12-16 | 15,651,800 | 25.50 | 25.65 | 25.26 | 25.35 | 00:00:00 | | 2010-12-17 | 17,747,100 | 25.23 | 25.94 | 25.04 | 25.94 | 00:00:00 | | 2010-12-20 | 31,823,100 | 25.94 | 26.06 | 25.57 | 25.57 | 00:00:00 | | 2010-12-21 | 16,018,600 | 25.84 | 25.93 | 25.71 | 25.77 | 00:00:00 | | 2010-12-22 | 11,576,500 | 25.56 | 25.72 | 25.47 | 25.72 | 00:00:00 | | 2010-12-23 | 12,437,000 | 25.64 | 25.87 | 25.56 | 25.75 | 00:00:00 | | 2010-12-27 | 12,045,200 | 25.56 | 26.09 | 25.52 | 26.05 | 00:00:00 | | 2010-12-28 | 21,577,300 | 26.30 | 26.71 | 26.21 | 26.66 | 00:00:00 | | 2010-12-29 | 20,295,300 | 26.78 | 27.17 | 26.78 | 26.97 | 00:00:00 | | 2010-12-30 | 29,619,400 | 27.29 | 27.44 | 27.09 | 27.29 | 00:00:00 | | 2011-01-03 | 22,738,500 | 27.50 | 27.58 | 26.91 | 27.00 | 00:00:00 | | 2011-01-04 | 30,936,600 | 27.01 | 27.06 | 26.40 | 26.90 | 00:00:00 | | 2011-01-05 | 24,306,800 | 26.68 | 27.35 | 26.58 | 27.22 | 00:00:00 | | 2011-01-06 | 24,328,800 | 27.20 | 27.46 | 27.01 | 27.11 | 00:00:00 | | 2011-01-07 | 17,453,800 | 27.02 | 27.18 | 26.73 | 26.73 | 00:00:00 | | 2011-01-10 | 14,366,200 | 26.65 | 27.02 | 26.58 | 26.98 | 00:00:00 | | 2011-01-11 | 23,190,100 | 27.10 | 27.40 | 27.07 | 27.15 | 00:00:00 | | 2011-01-12 | 39,193,500 | 27.38 | 27.98 | 27.32 | 27.90 | 00:00:00 | | 2011-01-13 | 9,677,700 | 28.00 | 28.12 | 27.81 | 27.97 | 00:00:00 | | 2011-01-14 | 20,220,300 | 27.27 | 27.71 | 27.25 | 27.55 | 00:00:00 | | 2011-01-17 | 19,288,800 | 27.42 | 27.77 | 27.36 | 27.45 | 00:00:00 | | 2011-01-18 | 22,139,400 | 27.65 | 27.76 | 27.40 | 27.72 | 00:00:00 | | 2011-01-19 | 22,631,600 | 27.80 | 27.95 | 27.25 | 27.30 | 00:00:00 | | 2011-01-20 | 21,486,200 | 27.15 | 27.52 | 26.96 | 27.27 | 00:00:00 | | 2011-01-21 | 18,127,100 | 27.41 | 27.51 | 27.05 | 27.05 | 00:00:00 | | 2011-01-24 | 10,765,700 | 27.08 | 27.25 | 26.81 | 27.00 | 00:00:00 | | 2011-01-26 | 21,421,100 | 27.09 | 27.33 | 26.71 | 26.85 | 00:00:00 | | 2011-01-27 | 18,552,100 | 26.95 | 27.15 | 26.71 | 26.87 | 00:00:00 | | 2011-01-28 | 28,037,200 | 27.05 | 27.08 | 26.25 | 26.67 | 00:00:00 | | 2011-01-31 | 33,947,200 | 26.86 | 27.25 | 26.66 | 27.09 | 00:00:00 | | 2011-02-01 | 28,782,500 | 27.30 | 27.72 | 27.11 | 27.64 | 00:00:00 | | 2011-02-02 | 33,156,700 | 27.60 | 27.98 | 27.50 | 27.80 | 00:00:00 | | 2011-02-03 | 27,639,400 | 27.76 | 28.12 | 27.70 | 28.03 | 00:00:00 | | 2011-02-04 | 27,702,000 | 28.04 | 28.22 | 27.56 | 27.62 | 00:00:00 | | 2011-02-07 | 23,873,700 | 27.80 | 27.87 | 27.11 | 27.22 | 00:00:00 | | 2011-02-08 | 31,261,000 | 27.03 | 27.34 | 26.82 | 26.96 | 00:00:00 | | 2011-02-09 | 32,619,500 | 26.86 | 26.97 | 26.11 | 26.18 | 00:00:00 | | 2011-02-10 | 18,608,400 | 26.20 | 26.74 | 26.16 | 26.27 | 00:00:00 | | 2011-02-11 | 19,504,200 | 26.45 | 26.70 | 26.30 | 26.40 | 00:00:00 | | 2011-02-14 | 18,258,200 | 26.41 | 26.91 | 26.24 | 26.75 | 00:00:00 | | 2011-02-15 | 27,939,600 | 26.67 | 27.32 | 26.63 | 26.97 | 00:00:00 | | 2011-02-16 | 24,193,500 | 27.20 | 27.45 | 27.07 | 27.31 | 00:00:00 | | 2011-02-17 | 19,143,600 | 27.40 | 27.44 | 27.04 | 27.25 | 00:00:00 | | 2011-02-18 | 16,769,000 | 27.16 | 27.44 | 27.11 | 27.37 | 00:00:00 | | 2011-02-21 | 22,204,200 | 27.47 | 27.65 | 27.25 | 27.40 | 00:00:00 | | 2011-02-22 | 36,610,900 | 27.46 | 27.95 | 27.45 | 27.77 | 00:00:00 | | 2011-02-23 | 62,622,100 | 27.91 | 28.90 | 27.80 | 28.71 | 00:00:00 | | 2011-02-24 | 50,413,400 | 29.05 | 29.26 | 28.36 | 28.37 | 00:00:00 | | 2011-02-25 | 27,201,000 | 28.41 | 28.75 | 28.15 | 28.60 | 00:00:00 | | 2011-02-28 | 28,891,100 | 28.44 | 28.68 | 28.16 | 28.58 | 00:00:00 | | 2011-03-01 | 26,547,900 | 28.50 | 28.79 | 28.19 | 28.29 | 00:00:00 | | 2011-03-02 | 25,808,400 | 28.30 | 28.96 | 28.17 | 28.90 | 00:00:00 | | 2011-03-03 | 17,305,300 | 28.92 | 28.97 | 28.60 | 28.96 | 00:00:00 | | 2011-03-04 | 21,019,800 | 29.00 | 29.17 | 28.72 | 29.08 | 00:00:00 | | 2011-03-09 | 15,883,700 | 28.83 | 28.87 | 28.52 | 28.55 | 00:00:00 | | 2011-03-10 | 22,751,200 | 28.40 | 28.43 | 27.88 | 28.12 | 00:00:00 | | 2011-03-11 | 20,803,900 | 27.95 | 28.40 | 27.67 | 28.17 | 00:00:00 | | 2011-03-14 | 13,554,000 | 28.00 | 28.42 | 27.87 | 28.28 | 00:00:00 | | 2011-03-15 | 22,515,300 | 27.45 | 28.17 | 27.45 | 28.04 | 00:00:00 | | 2011-03-16 | 33,678,600 | 28.16 | 28.41 | 27.61 | 27.78 | 00:00:00 | | 2011-03-17 | 16,511,000 | 28.14 | 28.20 | 27.88 | 28.08 | 00:00:00 | | 2011-03-18 | 21,601,100 | 28.20 | 28.22 | 27.82 | 27.90 | 00:00:00 | | 2011-03-21 | 28,580,800 | 28.16 | 28.35 | 27.98 | 28.13 | 00:00:00 | | 2011-03-22 | 23,606,200 | 28.05 | 28.54 | 28.02 | 28.33 | 00:00:00 | | 2011-03-23 | 20,396,900 | 28.30 | 28.68 | 28.23 | 28.62 | 00:00:00 | | 2011-03-24 | 12,248,000 | 28.66 | 28.78 | 28.35 | 28.43 | 00:00:00 | | 2011-03-25 | 16,324,700 | 28.50 | 28.79 | 28.41 | 28.64 | 00:00:00 | | 2011-03-28 | 11,432,600 | 28.56 | 28.80 | 28.35 | 28.35 | 00:00:00 | | 2011-03-29 | 12,036,900 | 28.40 | 28.60 | 28.26 | 28.35 | 00:00:00 | | 2011-03-30 | 13,888,700 | 28.52 | 28.55 | 28.30 | 28.37 | 00:00:00 | | 2011-03-31 | 13,903,800 | 28.41 | 28.65 | 28.38 | 28.51 | 00:00:00 | | 2011-04-01 | 15,148,700 | 28.62 | 28.74 | 28.52 | 28.74 | 00:00:00 | | 2011-04-04 | 13,522,000 | 28.80 | 28.85 | 28.56 | 28.61 | 00:00:00 | | 2011-04-05 | 19,729,600 | 28.55 | 28.57 | 28.24 | 28.37 | 00:00:00 | | 2011-04-06 | 14,652,000 | 28.35 | 28.42 | 28.07 | 28.17 | 00:00:00 | | 2011-04-07 | 21,872,100 | 28.13 | 28.25 | 27.72 | 28.00 | 00:00:00 | | 2011-04-08 | 17,515,900 | 28.05 | 28.14 | 27.78 | 28.01 | 00:00:00 | | 2011-04-11 | 19,399,600 | 27.99 | 27.99 | 27.42 | 27.49 | 00:00:00 | | 2011-04-12 | 33,535,300 | 27.32 | 27.40 | 26.56 | 26.65 | 00:00:00 | | 2011-04-13 | 29,954,100 | 26.80 | 26.80 | 26.05 | 26.15 | 00:00:00 | | 2011-04-14 | 27,489,800 | 26.10 | 26.43 | 25.93 | 25.98 | 00:00:00 | | 2011-04-15 | 27,267,800 | 26.08 | 26.56 | 26.05 | 26.53 | 00:00:00 | | 2011-04-18 | 35,915,100 | 26.31 | 26.31 | 25.48 | 25.49 | 00:00:00 | | 2011-04-19 | 19,327,200 | 25.75 | 26.02 | 25.57 | 25.73 | 00:00:00 | | 2011-04-20 | 23,575,800 | 26.21 | 26.29 | 25.90 | 26.29 | 00:00:00 | | 2011-04-25 | 12,867,700 | 26.31 | 26.43 | 26.02 | 26.18 | 00:00:00 | | 2011-04-26 | 12,082,300 | 26.20 | 26.33 | 25.95 | 26.20 | 00:00:00 | | 2011-04-27 | 16,820,800 | 26.22 | 26.22 | 25.69 | 25.74 | 00:00:00 | | 2011-04-28 | 23,904,100 | 25.65 | 25.66 | 25.26 | 25.45 | 00:00:00 | | 2011-04-29 | 15,923,100 | 25.34 | 25.67 | 25.27 | 25.60 | 00:00:00 | | 2011-05-02 | 20,830,800 | 25.71 | 25.89 | 25.50 | 25.73 | 00:00:00 | | 2011-05-03 | 17,841,800 | 25.70 | 25.78 | 25.43 | 25.45 | 00:00:00 | | 2011-05-04 | 25,541,400 | 25.59 | 25.63 | 25.20 | 25.32 | 00:00:00 | | 2011-05-05 | 30,998,100 | 25.19 | 25.34 | 24.24 | 24.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
