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
2012-04-23	15,441,000	21.21	21.30	21.05	21.28	00:00:00
2012-04-24	13,605,300	21.33	21.39	21.11	21.24	00:00:00
2012-04-25	26,492,000	21.38	21.49	20.81	21.13	00:00:00
2012-04-26	22,473,600	20.90	21.33	20.83	21.24	00:00:00
2012-04-27	14,715,700	21.35	21.35	20.87	20.93	00:00:00
2012-04-30	16,055,600	20.97	21.29	20.88	21.29	00:00:00
2012-05-02	27,344,800	21.26	22.06	21.21	22.00	00:00:00
2012-05-03	22,513,100	21.99	22.25	21.33	21.40	00:00:00
2012-05-04	38,730,900	21.26	21.37	20.20	20.48	00:00:00
2012-05-07	23,267,200	20.45	20.72	20.10	20.58	00:00:00
2012-05-08	23,394,000	20.40	20.49	20.01	20.26	00:00:00
2012-05-09	24,590,100	20.05	20.25	19.78	20.16	00:00:00
2012-05-10	19,204,300	20.30	20.50	19.92	19.92	00:00:00
2012-05-11	22,530,300	19.71	20.05	19.53	19.53	00:00:00
2012-05-14	26,088,300	19.08	19.25	18.90	18.90	00:00:00
2012-05-16	53,547,000	19.27	19.60	18.95	19.29	00:00:00
2012-05-21	40,294,200	19.19	20.40	19.14	20.40	00:00:00
2012-05-22	25,626,200	20.32	20.50	19.70	19.71	00:00:00
2012-05-23	26,282,100	19.66	19.79	18.90	19.23	00:00:00
2012-05-24	24,654,900	19.34	19.56	18.56	18.70	00:00:00
2012-05-25	18,736,600	18.72	19.10	18.53	18.64	00:00:00
2012-05-28	8,969,900	18.95	19.15	18.78	18.79	00:00:00
2012-05-29	23,202,700	18.91	19.22	18.70	18.85	00:00:00
2012-05-30	23,451,100	18.56	18.68	18.32	18.35	00:00:00
2012-05-31	30,378,300	18.48	19.13	18.08	19.13	00:00:00
2012-06-01	30,593,200	18.53	19.02	18.39	18.80	00:00:00
2012-06-05	20,669,600	19.21	19.32	18.74	18.80	00:00:00
2012-06-06	28,549,100	19.05	19.32	18.96	19.09	00:00:00
2012-06-08	22,183,800	19.05	19.20	18.66	18.88	00:00:00
2012-06-11	23,041,400	19.11	19.19	18.39	18.39	00:00:00
2012-06-12	24,582,800	18.45	18.67	18.32	18.60	00:00:00
2012-06-13	27,915,700	18.53	18.92	18.40	18.90	00:00:00
2012-06-14	40,873,500	18.55	18.78	18.15	18.17	00:00:00
2012-06-15	29,177,900	18.27	18.55	17.83	18.55	00:00:00
2012-06-18	34,168,600	18.43	19.04	18.21	18.90	00:00:00
2012-06-19	49,228,700	19.00	19.99	18.95	19.65	00:00:00
2012-06-20	31,166,100	19.73	20.15	19.65	19.90	00:00:00
2012-06-21	27,366,300	20.01	20.07	19.27	19.27	00:00:00
2012-06-22	20,613,400	19.40	19.66	19.06	19.55	00:00:00
2012-06-25	31,401,100	18.70	18.89	18.12	18.21	00:00:00
2012-06-26	36,988,300	18.04	18.25	17.76	18.00	00:00:00
2012-06-27	21,017,200	18.00	18.21	17.62	17.64	00:00:00
2012-06-28	21,382,900	17.60	18.00	17.42	17.70	00:00:00
2012-06-29	23,170,100	18.24	18.33	17.97	18.25	00:00:00
2012-07-02	19,552,600	18.16	18.44	17.99	18.36	00:00:00
2012-07-03	29,500,800	18.52	19.13	18.40	18.99	00:00:00
2012-07-04	12,131,600	19.14	19.18	18.95	18.95	00:00:00
2012-07-05	36,200,100	19.10	19.79	19.05	19.60	00:00:00
2012-07-06	21,172,600	19.35	19.50	19.10	19.20	00:00:00
2012-07-10	30,813,600	19.10	19.18	18.35	18.39	00:00:00
2012-07-11	21,738,400	18.51	18.80	18.21	18.54	00:00:00
2012-07-12	25,942,400	18.10	18.67	18.10	18.58	00:00:00
2012-07-13	51,591,200	19.55	19.64	19.33	19.55	00:00:00
2012-07-16	26,639,600	19.61	19.61	19.19	19.35	00:00:00
2012-07-17	16,602,300	19.43	19.59	19.12	19.25	00:00:00
2012-07-18	17,088,900	19.15	19.33	18.98	19.33	00:00:00
2012-07-19	20,781,700	19.53	19.74	19.53	19.62	00:00:00
2012-07-20	19,025,100	19.38	19.56	19.11	19.18	00:00:00
2012-07-23	21,365,500	18.87	19.04	18.41	18.96	00:00:00
2012-07-24	19,547,500	19.05	19.20	18.63	18.79	00:00:00
2012-07-25	17,749,100	19.00	19.21	18.75	19.00	00:00:00
2012-07-26	20,628,300	19.26	19.41	19.00	19.26	00:00:00
2012-07-27	37,700,800	19.54	20.17	19.50	20.17	00:00:00
2012-07-30	22,857,600	20.08	20.31	19.88	20.31	00:00:00
2012-07-31	38,115,700	20.31	20.31	19.43	19.50	00:00:00
2012-08-01	27,655,700	19.15	19.90	19.15	19.82	00:00:00
2012-08-02	25,195,600	19.55	20.04	19.41	19.60	00:00:00
2012-08-03	30,632,200	20.11	20.24	19.94	19.94	00:00:00
2012-08-06	55,497,300	19.44	20.15	19.36	19.92	00:00:00
2012-08-07	35,894,000	20.15	20.64	20.07	20.25	00:00:00
2012-08-08	41,018,800	20.96	21.18	20.96	21.18	00:00:00
2012-08-09	23,850,500	20.91	21.13	20.70	21.00	00:00:00
2012-08-10	18,871,200	20.82	21.19	20.75	21.07	00:00:00
2012-08-14	19,888,700	21.15	21.35	20.81	20.84	00:00:00
2012-08-15	27,591,300	20.78	21.11	20.74	21.05	00:00:00
2012-08-16	21,812,100	21.30	21.53	21.14	21.46	00:00:00
2012-08-17	17,505,500	21.57	21.60	21.32	21.55	00:00:00
2012-08-20	31,674,600	21.49	21.71	21.40	21.58	00:00:00
2012-08-21	30,201,500	21.86	21.88	21.16	21.24	00:00:00
2012-08-22	20,990,800	21.12	21.53	21.03	21.49	00:00:00
2012-08-23	16,991,200	21.40	21.51	21.14	21.28	00:00:00
2012-08-24	23,253,600	21.10	21.49	21.05	21.23	00:00:00
2012-08-27	14,650,800	21.27	21.39	21.03	21.37	00:00:00
2012-08-28	12,377,900	21.26	21.49	21.26	21.34	00:00:00
2012-08-29	19,172,200	21.49	21.52	21.10	21.21	00:00:00
2012-08-30	15,313,800	21.09	21.26	20.90	21.04	00:00:00
2012-08-31	23,844,000	21.15	21.21	20.75	20.75	00:00:00
2012-09-03	9,996,000	20.77	20.87	20.50	20.68	00:00:00
2012-09-04	14,057,800	20.63	20.74	20.38	20.43	00:00:00
2012-09-05	13,312,900	20.55	20.70	20.28	20.59	00:00:00
2012-09-06	18,648,700	20.67	21.14	20.60	21.00	00:00:00
2012-09-10	22,808,700	21.44	21.54	21.14	21.23	00:00:00
2012-09-11	18,894,200	21.27	21.76	21.25	21.72	00:00:00
2012-09-12	27,378,300	21.81	22.07	21.68	21.99	00:00:00
2012-09-13	40,030,600	21.94	23.06	21.81	22.90	00:00:00
2012-09-14	46,359,700	23.07	23.84	23.05	23.30	00:00:00
2012-09-17	30,305,700	23.17	23.69	22.86	23.25	00:00:00
2012-09-18	16,636,100	23.34	23.44	23.05	23.20	00:00:00
2012-09-19	29,299,800	23.15	23.34	22.65	22.67	00:00:00
2012-09-20	20,989,200	22.54	23.20	22.42	22.93	00:00:00
2012-09-21	18,664,200	23.15	23.25	22.70	22.70	00:00:00
2012-09-24	17,883,400	22.66	22.96	22.55	22.96	00:00:00
2012-09-25	25,065,400	22.96	23.10	22.60	22.74	00:00:00
2012-09-26	18,567,700	22.52	22.82	22.46	22.77	00:00:00
2012-09-27	18,188,700	22.90	22.99	22.69	22.71	00:00:00
2012-09-28	18,606,500	22.55	22.65	22.20	22.37	00:00:00
2012-10-01	15,561,200	22.33	22.84	22.31	22.51	00:00:00
2012-10-02	15,631,500	22.67	22.80	22.34	22.70	00:00:00
2012-10-03	22,469,600	22.76	22.88	22.28	22.34	00:00:00
2012-10-04	22,324,900	22.36	22.57	22.02	22.40	00:00:00
2012-10-05	14,597,000	22.68	22.68	22.20	22.25	00:00:00
2012-10-08	13,203,900	22.10	22.49	22.10	22.41	00:00:00
2012-10-09	16,947,700	22.45	22.60	22.19	22.22	00:00:00
2012-10-10	15,902,900	22.27	43.00	22.11	22.12	00:00:00
2012-10-11	21,974,800	22.27	22.60	22.20	22.50	00:00:00
2012-10-15	23,080,300	22.55	22.81	22.43	22.80	00:00:00
2012-10-16	21,716,400	22.94	23.10	22.54	22.80	00:00:00
2012-10-17	27,176,000	22.74	22.88	22.55	22.62	00:00:00
2012-10-18	30,325,000	22.55	22.65	22.30	22.50	00:00:00
2012-10-19	19,987,600	22.53	22.60	22.22	22.25	00:00:00
2012-10-22	19,212,700	22.33	22.55	22.01	22.05	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 > >>