|
 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 | | 2011-05-05 | 30,998,100 | 25.19 | 25.34 | 24.24 | 24.47 | 00:00:00 | | 2011-05-06 | 22,917,500 | 24.80 | 24.89 | 24.14 | 24.21 | 00:00:00 | | 2011-05-09 | 18,303,600 | 24.24 | 24.69 | 24.20 | 24.60 | 00:00:00 | | 2011-05-10 | 12,565,600 | 24.72 | 24.86 | 24.51 | 24.68 | 00:00:00 | | 2011-05-11 | 21,901,600 | 24.55 | 24.58 | 24.01 | 24.01 | 00:00:00 | | 2011-05-12 | 23,455,800 | 23.60 | 23.92 | 23.43 | 23.68 | 00:00:00 | | 2011-05-13 | 20,082,000 | 23.77 | 23.85 | 23.48 | 23.52 | 00:00:00 | | 2011-05-16 | 30,088,100 | 23.43 | 24.29 | 23.33 | 23.94 | 00:00:00 | | 2011-05-17 | 20,258,000 | 23.99 | 24.47 | 23.75 | 24.40 | 00:00:00 | | 2011-05-18 | 18,796,300 | 24.47 | 24.68 | 24.10 | 24.10 | 00:00:00 | | 2011-05-19 | 17,706,900 | 24.25 | 24.39 | 23.64 | 23.64 | 00:00:00 | | 2011-05-20 | 13,950,700 | 23.66 | 24.15 | 23.48 | 23.99 | 00:00:00 | | 2011-05-23 | 14,783,700 | 23.50 | 23.70 | 23.41 | 23.60 | 00:00:00 | | 2011-05-24 | 12,793,100 | 23.86 | 24.08 | 23.74 | 23.85 | 00:00:00 | | 2011-05-25 | 12,385,700 | 23.83 | 24.21 | 23.65 | 23.90 | 00:00:00 | | 2011-05-26 | 16,766,100 | 24.00 | 24.20 | 23.76 | 24.20 | 00:00:00 | | 2011-05-27 | 13,755,500 | 24.32 | 24.44 | 24.14 | 24.29 | 00:00:00 | | 2011-05-30 | 3,555,700 | 24.32 | 24.32 | 24.05 | 24.08 | 00:00:00 | | 2011-05-31 | 16,156,600 | 24.30 | 24.35 | 23.88 | 24.09 | 00:00:00 | | 2011-06-01 | 17,885,600 | 24.00 | 24.14 | 23.83 | 24.00 | 00:00:00 | | 2011-06-02 | 15,748,300 | 24.03 | 24.07 | 23.73 | 23.95 | 00:00:00 | | 2011-06-03 | 15,337,000 | 23.78 | 24.16 | 23.67 | 23.78 | 00:00:00 | | 2011-06-06 | 22,018,200 | 23.87 | 23.93 | 23.15 | 23.20 | 00:00:00 | | 2011-06-07 | 23,231,900 | 23.36 | 23.37 | 22.94 | 23.00 | 00:00:00 | | 2011-06-08 | 21,767,100 | 22.95 | 23.45 | 22.85 | 23.20 | 00:00:00 | | 2011-06-09 | 24,521,000 | 23.24 | 23.94 | 23.09 | 23.70 | 00:00:00 | | 2011-06-10 | 17,587,600 | 23.78 | 23.84 | 23.54 | 23.72 | 00:00:00 | | 2011-06-13 | 12,131,900 | 23.77 | 23.82 | 23.26 | 23.33 | 00:00:00 | | 2011-06-14 | 13,525,500 | 23.42 | 23.69 | 23.42 | 23.60 | 00:00:00 | | 2011-06-15 | 20,599,900 | 23.29 | 23.55 | 23.15 | 23.30 | 00:00:00 | | 2011-06-16 | 20,161,600 | 23.29 | 23.75 | 23.09 | 23.29 | 00:00:00 | | 2011-06-17 | 14,191,400 | 23.47 | 23.48 | 23.19 | 23.24 | 00:00:00 | | 2011-06-20 | 18,966,600 | 23.20 | 23.44 | 23.06 | 23.10 | 00:00:00 | | 2011-06-21 | 13,510,200 | 23.20 | 23.30 | 23.04 | 23.24 | 00:00:00 | | 2011-06-22 | 18,615,300 | 23.20 | 23.67 | 23.17 | 23.26 | 00:00:00 | | 2011-06-24 | 15,977,500 | 23.17 | 23.21 | 22.85 | 22.87 | 00:00:00 | | 2011-06-27 | 14,955,300 | 23.00 | 23.19 | 22.87 | 23.08 | 00:00:00 | | 2011-06-28 | 15,753,300 | 23.17 | 23.45 | 23.10 | 23.45 | 00:00:00 | | 2011-06-29 | 14,142,800 | 23.50 | 23.54 | 23.20 | 23.38 | 00:00:00 | | 2011-06-30 | 16,079,200 | 23.59 | 23.72 | 23.50 | 23.72 | 00:00:00 | | 2011-07-01 | 18,199,100 | 23.65 | 23.89 | 23.47 | 23.75 | 00:00:00 | | 2011-07-04 | 5,652,500 | 23.72 | 23.85 | 23.71 | 23.80 | 00:00:00 | | 2011-07-05 | 12,717,200 | 23.80 | 23.98 | 23.51 | 23.56 | 00:00:00 | | 2011-07-06 | 13,117,100 | 23.45 | 23.65 | 23.29 | 23.51 | 00:00:00 | | 2011-07-07 | 15,371,600 | 23.70 | 23.79 | 23.55 | 23.63 | 00:00:00 | | 2011-07-08 | 13,559,700 | 23.50 | 23.63 | 23.40 | 23.44 | 00:00:00 | | 2011-07-11 | 16,582,400 | 23.20 | 23.32 | 23.06 | 23.15 | 00:00:00 | | 2011-07-12 | 11,835,400 | 23.02 | 23.30 | 22.93 | 23.12 | 00:00:00 | | 2011-07-13 | 15,336,700 | 23.29 | 23.44 | 23.13 | 23.39 | 00:00:00 | | 2011-07-14 | 17,235,500 | 23.27 | 23.36 | 22.86 | 22.95 | 00:00:00 | | 2011-07-15 | 15,777,400 | 23.00 | 23.11 | 22.86 | 22.99 | 00:00:00 | | 2011-07-18 | 16,322,400 | 22.81 | 23.00 | 22.53 | 22.76 | 00:00:00 | | 2011-07-19 | 17,100,500 | 22.87 | 22.97 | 22.56 | 22.65 | 00:00:00 | | 2011-07-20 | 18,924,100 | 22.75 | 22.81 | 22.38 | 22.38 | 00:00:00 | | 2011-07-21 | 19,067,100 | 22.48 | 23.11 | 22.43 | 23.00 | 00:00:00 | | 2011-07-22 | 13,483,500 | 23.02 | 23.27 | 22.85 | 22.97 | 00:00:00 | | 2011-07-25 | 26,732,200 | 23.09 | 23.60 | 23.05 | 23.50 | 00:00:00 | | 2011-07-26 | 25,370,300 | 23.59 | 23.92 | 23.48 | 23.66 | 00:00:00 | | 2011-07-27 | 22,203,700 | 23.59 | 23.78 | 23.41 | 23.59 | 00:00:00 | | 2011-07-28 | 17,246,400 | 23.69 | 23.74 | 23.44 | 23.50 | 00:00:00 | | 2011-07-29 | 13,691,400 | 23.18 | 23.54 | 23.17 | 23.50 | 00:00:00 | | 2011-08-01 | 14,860,800 | 23.66 | 23.75 | 23.42 | 23.50 | 00:00:00 | | 2011-08-02 | 14,542,300 | 23.49 | 23.63 | 23.09 | 23.17 | 00:00:00 | | 2011-08-03 | 25,521,800 | 23.05 | 23.08 | 22.25 | 22.29 | 00:00:00 | | 2011-08-04 | 42,810,100 | 21.90 | 21.99 | 20.65 | 20.65 | 00:00:00 | | 2011-08-05 | 40,230,000 | 20.62 | 20.98 | 19.73 | 20.18 | 00:00:00 | | 2011-08-08 | 40,577,400 | 19.22 | 19.48 | 18.37 | 18.65 | 00:00:00 | | 2011-08-09 | 45,510,200 | 18.83 | 19.67 | 18.62 | 19.15 | 00:00:00 | | 2011-08-10 | 38,362,600 | 19.01 | 19.85 | 18.81 | 19.73 | 00:00:00 | | 2011-08-11 | 38,531,100 | 19.95 | 20.47 | 19.42 | 20.21 | 00:00:00 | | 2011-08-12 | 33,191,800 | 20.23 | 20.52 | 20.09 | 20.30 | 00:00:00 | | 2011-08-15 | 21,667,900 | 20.50 | 20.99 | 20.47 | 20.99 | 00:00:00 | | 2011-08-16 | 19,587,500 | 20.77 | 20.84 | 20.48 | 20.76 | 00:00:00 | | 2011-08-17 | 18,831,300 | 20.80 | 20.96 | 20.54 | 20.87 | 00:00:00 | | 2011-08-18 | 25,674,000 | 20.35 | 20.37 | 19.77 | 20.30 | 00:00:00 | | 2011-08-19 | 23,649,000 | 19.93 | 20.35 | 19.70 | 19.70 | 00:00:00 | | 2011-08-22 | 17,195,200 | 20.10 | 20.27 | 19.64 | 19.65 | 00:00:00 | | 2011-08-23 | 21,910,500 | 19.80 | 20.30 | 19.51 | 20.16 | 00:00:00 | | 2011-08-24 | 18,429,000 | 20.12 | 20.35 | 19.99 | 20.23 | 00:00:00 | | 2011-08-25 | 19,370,500 | 20.15 | 20.29 | 19.78 | 19.86 | 00:00:00 | | 2011-08-26 | 17,681,100 | 19.71 | 20.07 | 19.58 | 19.90 | 00:00:00 | | 2011-08-29 | 16,367,000 | 20.18 | 20.63 | 20.17 | 20.49 | 00:00:00 | | 2011-08-30 | 16,994,500 | 20.38 | 20.73 | 20.30 | 20.55 | 00:00:00 | | 2011-08-31 | 26,421,000 | 20.76 | 20.87 | 20.43 | 20.80 | 00:00:00 | | 2011-09-01 | 21,673,300 | 21.12 | 21.14 | 20.85 | 21.04 | 00:00:00 | | 2011-09-02 | 24,292,000 | 20.66 | 20.76 | 20.03 | 20.37 | 00:00:00 | | 2011-09-05 | 9,490,100 | 19.90 | 20.10 | 19.85 | 20.03 | 00:00:00 | | 2011-09-06 | 21,669,700 | 19.73 | 20.54 | 19.68 | 20.47 | 00:00:00 | | 2011-09-08 | 16,132,000 | 20.75 | 20.88 | 20.57 | 20.66 | 00:00:00 | | 2011-09-09 | 19,703,400 | 20.50 | 20.60 | 20.07 | 20.15 | 00:00:00 | | 2011-09-12 | 16,675,800 | 19.80 | 20.34 | 19.72 | 20.34 | 00:00:00 | | 2011-09-13 | 14,984,400 | 20.40 | 20.45 | 20.15 | 20.32 | 00:00:00 | | 2011-09-14 | 19,667,800 | 20.35 | 20.82 | 20.18 | 20.52 | 00:00:00 | | 2011-09-15 | 12,969,800 | 20.70 | 20.78 | 20.47 | 20.55 | 00:00:00 | | 2011-09-16 | 13,098,300 | 20.55 | 20.67 | 20.40 | 20.65 | 00:00:00 | | 2011-09-19 | 20,027,100 | 20.33 | 20.82 | 20.32 | 20.80 | 00:00:00 | | 2011-09-20 | 14,889,000 | 20.78 | 21.08 | 20.58 | 20.60 | 00:00:00 | | 2011-09-21 | 19,357,600 | 20.75 | 21.06 | 20.55 | 20.60 | 00:00:00 | | 2011-09-22 | 27,148,000 | 20.02 | 20.17 | 19.30 | 19.63 | 00:00:00 | | 2011-09-23 | 17,860,700 | 19.51 | 19.73 | 19.12 | 19.16 | 00:00:00 | | 2011-09-26 | 17,539,800 | 19.35 | 19.78 | 18.97 | 19.78 | 00:00:00 | | 2011-09-27 | 15,427,000 | 20.09 | 20.10 | 19.52 | 19.55 | 00:00:00 | | 2011-09-28 | 15,557,500 | 19.58 | 19.70 | 19.33 | 19.35 | 00:00:00 | | 2011-09-29 | 15,220,700 | 19.48 | 19.58 | 19.23 | 19.40 | 00:00:00 | | 2011-09-30 | 20,418,900 | 19.18 | 19.38 | 18.93 | 19.10 | 00:00:00 | | 2011-10-03 | 28,605,200 | 18.96 | 19.07 | 18.41 | 18.41 | 00:00:00 | | 2011-10-04 | 29,503,700 | 18.25 | 18.55 | 17.90 | 18.55 | 00:00:00 | | 2011-10-05 | 20,425,100 | 18.40 | 18.75 | 18.05 | 18.21 | 00:00:00 | | 2011-10-06 | 27,305,500 | 18.49 | 19.09 | 18.35 | 18.85 | 00:00:00 | | 2011-10-07 | 21,500,100 | 19.07 | 19.07 | 18.21 | 18.30 | 00:00:00 | | 2011-10-10 | 17,685,700 | 18.50 | 18.98 | 18.35 | 18.91 | 00:00:00 | | 2011-10-11 | 29,714,600 | 18.70 | 19.21 | 18.55 | 19.16 | 00:00:00 | | 2011-10-13 | 27,038,100 | 19.40 | 19.54 | 18.98 | 19.39 | 00:00:00 | | 2011-10-14 | 20,916,800 | 19.55 | 19.70 | 19.31 | 19.64 | 00:00:00 | | 2011-10-17 | 22,841,200 | 19.45 | 19.70 | 18.98 | 19.30 | 00:00:00 | | 2011-10-18 | 22,334,400 | 19.20 | 19.53 | 19.01 | 19.45 | 00:00:00 | | 2011-10-19 | 16,380,200 | 19.44 | 19.49 | 19.07 | 19.23 | 00:00:00 | | 2011-10-20 | 17,329,400 | 19.18 | 19.18 | 18.62 | 18.82 | 00:00:00 | | 2011-10-21 | 18,787,300 | 18.96 | 19.38 | 18.93 | 19.27 | 00:00:00 | | 2011-10-24 | 21,779,000 | 19.40 | 19.89 | 19.24 | 19.78 | 00:00:00 | | 2011-10-25 | 21,818,000 | 19.65 | 20.13 | 19.54 | 19.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
