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
2011-10-25	21,818,000	19.65	20.13	19.54	19.93	00:00:00
2011-10-26	15,789,900	20.15	20.25	19.86	20.08	00:00:00
2011-10-27	39,069,500	20.67	21.24	20.55	20.94	00:00:00
2011-10-28	30,090,200	20.85	21.58	20.78	21.58	00:00:00
2011-10-31	30,913,100	21.65	21.98	21.26	21.32	00:00:00
2011-11-01	27,873,500	20.40	21.25	20.40	21.13	00:00:00
2011-11-03	24,130,000	21.56	21.97	21.32	21.92	00:00:00
2011-11-04	19,144,700	21.73	22.18	21.71	22.10	00:00:00
2011-11-07	25,470,000	22.05	22.78	21.97	22.68	00:00:00
2011-11-08	22,010,000	22.80	22.94	22.32	22.41	00:00:00
2011-11-09	27,702,000	22.01	22.19	21.44	21.46	00:00:00
2011-11-10	15,411,300	21.75	21.90	21.51	21.51	00:00:00
2011-11-11	16,460,800	21.89	22.15	21.79	21.96	00:00:00
2011-11-14	12,704,300	21.86	22.05	21.63	21.92	00:00:00
2011-11-16	20,722,500	21.96	22.22	21.72	22.11	00:00:00
2011-11-17	22,453,400	21.96	22.12	21.49	21.52	00:00:00
2011-11-18	20,047,400	21.70	21.87	21.47	21.75	00:00:00
2011-11-21	33,001,100	21.41	21.85	21.31	21.80	00:00:00
2011-11-22	19,880,400	21.74	21.98	21.62	21.68	00:00:00
2011-11-23	16,786,000	21.49	21.68	21.44	21.57	00:00:00
2011-11-24	10,213,300	21.74	21.80	21.53	21.67	00:00:00
2011-11-25	18,320,800	21.48	21.65	21.01	21.01	00:00:00
2011-11-28	14,923,300	21.51	21.68	21.36	21.50	00:00:00
2011-11-29	18,412,100	21.52	21.89	21.32	21.41	00:00:00
2011-11-30	29,239,500	21.80	22.22	21.68	22.05	00:00:00
2011-12-01	22,314,900	22.33	22.53	22.13	22.52	00:00:00
2011-12-02	17,524,400	22.62	22.73	22.35	22.53	00:00:00
2011-12-05	19,102,500	22.74	23.12	22.64	22.97	00:00:00
2011-12-06	17,084,200	22.82	23.36	22.82	23.32	00:00:00
2011-12-07	18,584,500	23.34	23.47	23.01	23.29	00:00:00
2011-12-08	25,386,200	23.35	23.45	22.37	22.52	00:00:00
2011-12-09	17,627,000	22.71	23.15	22.60	23.02	00:00:00
2011-12-12	15,750,700	22.76	22.85	22.18	22.42	00:00:00
2011-12-13	22,968,900	22.59	22.80	22.37	22.42	00:00:00
2011-12-14	32,567,700	22.35	22.45	21.82	21.82	00:00:00
2011-12-15	24,826,000	22.05	22.30	21.47	21.51	00:00:00
2011-12-16	21,221,600	21.60	21.71	21.30	21.30	00:00:00
2011-12-19	18,945,100	21.37	21.62	21.12	21.12	00:00:00
2011-12-20	24,437,600	21.40	22.10	21.31	22.10	00:00:00
2011-12-21	18,567,300	21.90	21.99	21.52	21.92	00:00:00
2011-12-22	14,040,300	22.08	22.30	21.92	22.15	00:00:00
2011-12-23	9,300,000	22.27	22.39	22.17	22.22	00:00:00
2011-12-26	2,820,600	22.30	22.34	22.17	22.17	00:00:00
2011-12-27	9,287,300	22.17	22.32	22.14	22.20	00:00:00
2011-12-28	15,843,300	22.24	22.24	21.42	21.43	00:00:00
2011-12-29	21,683,800	21.59	21.59	21.00	21.49	00:00:00
2012-01-02	20,391,300	21.51	22.12	21.26	21.73	00:00:00
2012-01-03	22,940,500	21.83	22.41	21.81	22.41	00:00:00
2012-01-04	18,736,900	22.18	22.58	21.98	22.57	00:00:00
2012-01-05	19,489,000	22.39	22.61	22.15	22.31	00:00:00
2012-01-06	13,941,000	22.47	22.58	22.25	22.33	00:00:00
2012-01-09	14,665,100	22.44	22.63	22.28	22.63	00:00:00
2012-01-10	21,084,100	22.94	23.02	22.79	22.90	00:00:00
2012-01-11	19,836,100	22.89	23.00	22.65	22.91	00:00:00
2012-01-12	28,334,400	22.99	23.27	22.78	23.08	00:00:00
2012-01-13	27,090,600	22.95	23.10	22.85	23.05	00:00:00
2012-01-16	29,976,400	23.05	23.70	23.02	23.65	00:00:00
2012-01-17	26,903,000	23.97	24.13	23.70	23.80	00:00:00
2012-01-18	25,733,500	23.82	24.46	23.82	24.37	00:00:00
2012-01-19	22,835,300	24.40	24.54	24.21	24.21	00:00:00
2012-01-20	16,643,000	24.10	24.22	23.88	24.22	00:00:00
2012-01-23	36,560,200	24.09	25.49	24.04	25.13	00:00:00
2012-01-24	37,248,200	25.05	25.78	24.95	25.40	00:00:00
2012-01-26	30,571,700	25.73	25.89	24.92	24.92	00:00:00
2012-01-27	17,637,100	25.08	25.15	24.62	24.67	00:00:00
2012-01-30	16,811,800	24.43	24.63	24.35	24.57	00:00:00
2012-01-31	28,146,500	24.75	24.94	24.33	24.57	00:00:00
2012-02-01	24,357,500	24.70	25.17	24.63	24.95	00:00:00
2012-02-02	26,639,600	24.88	25.22	24.45	24.53	00:00:00
2012-02-03	20,308,300	24.47	24.93	24.37	24.61	00:00:00
2012-02-06	14,430,800	24.49	24.86	24.40	24.86	00:00:00
2012-02-07	29,503,300	24.72	25.64	24.72	25.60	00:00:00
2012-02-08	24,815,600	25.65	25.88	25.30	25.43	00:00:00
2012-02-09	23,662,100	25.48	25.74	25.17	25.50	00:00:00
2012-02-10	88,045,000	24.24	24.55	23.50	23.50	00:00:00
2012-02-13	46,808,100	23.80	24.54	23.62	24.36	00:00:00
2012-02-14	42,001,400	24.36	24.36	23.10	23.21	00:00:00
2012-02-15	40,081,300	23.49	23.59	22.71	23.10	00:00:00
2012-02-16	36,725,000	22.95	23.93	22.83	23.88	00:00:00
2012-02-17	24,239,300	24.10	24.15	23.65	24.05	00:00:00
2012-02-22	17,168,500	23.92	24.13	23.74	23.89	00:00:00
2012-02-23	20,973,800	23.68	24.09	23.67	23.92	00:00:00
2012-02-24	23,627,900	24.15	24.59	24.11	24.48	00:00:00
2012-02-27	30,229,700	24.65	24.92	24.29	24.35	00:00:00
2012-02-28	23,401,800	24.51	24.69	24.33	24.33	00:00:00
2012-02-29	23,521,600	24.50	24.64	24.24	24.31	00:00:00
2012-03-01	18,627,700	24.51	24.88	24.46	24.88	00:00:00
2012-03-02	20,122,000	24.94	25.30	24.86	25.30	00:00:00
2012-03-05	22,770,000	25.15	25.24	24.45	24.59	00:00:00
2012-03-06	25,256,500	24.10	24.13	23.59	23.75	00:00:00
2012-03-07	16,294,900	24.05	24.15	23.76	23.98	00:00:00
2012-03-08	13,840,600	24.42	24.45	23.91	24.09	00:00:00
2012-03-12	13,888,100	23.55	23.76	23.36	23.43	00:00:00
2012-03-13	27,072,800	23.65	24.43	23.48	24.43	00:00:00
2012-03-14	34,767,400	24.40	25.08	24.28	24.83	00:00:00
2012-03-15	26,540,100	24.68	24.99	24.17	24.22	00:00:00
2012-03-16	38,690,500	24.25	24.45	23.62	24.35	00:00:00
2012-03-19	37,560,800	24.27	24.67	24.02	24.51	00:00:00
2012-03-20	17,585,500	24.01	24.31	23.97	24.27	00:00:00
2012-03-21	12,415,400	24.21	24.40	24.07	24.11	00:00:00
2012-03-23	16,054,200	23.93	24.10	23.67	23.70	00:00:00
2012-03-26	14,783,400	23.94	24.28	23.86	24.21	00:00:00
2012-03-27	20,580,800	24.21	24.29	23.80	23.80	00:00:00
2012-03-28	19,702,600	23.79	23.80	23.21	23.39	00:00:00
2012-03-29	23,508,000	23.21	23.40	22.93	23.32	00:00:00
2012-03-30	17,685,300	23.50	23.54	23.11	23.35	00:00:00
2012-04-02	17,972,500	23.28	23.60	23.02	23.23	00:00:00
2012-04-03	20,784,800	23.22	23.30	22.52	22.55	00:00:00
2012-04-04	23,945,600	22.26	22.36	21.76	21.76	00:00:00
2012-04-05	20,141,600	21.82	22.18	21.66	22.00	00:00:00
2012-04-09	14,373,800	21.76	21.87	21.51	21.59	00:00:00
2012-04-10	19,490,700	21.50	21.71	21.01	21.19	00:00:00
2012-04-11	24,648,400	21.45	21.59	21.27	21.35	00:00:00
2012-04-12	19,275,600	21.51	22.08	21.38	22.01	00:00:00
2012-04-13	19,471,700	21.88	22.05	21.55	21.67	00:00:00
2012-04-16	16,176,700	21.83	21.93	21.35	21.51	00:00:00
2012-04-17	16,335,600	21.78	21.78	21.38	21.58	00:00:00
2012-04-18	23,211,800	21.55	21.86	21.27	21.76	00:00:00
2012-04-19	11,639,800	21.63	21.90	21.45	21.45	00:00:00
2012-04-20	8,618,900	21.62	21.79	21.46	21.46	00:00:00
2012-04-23	15,441,000	21.21	21.30	21.05	21.28	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 > >>