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
2012-10-22	19,212,700	22.33	22.55	22.01	22.05	00:00:00
2012-10-23	25,921,300	21.94	21.97	21.50	21.67	00:00:00
2012-10-24	10,921,300	21.73	21.81	21.40	21.54	00:00:00
2012-10-25	11,681,200	21.71	22.03	21.64	21.75	00:00:00
2012-10-26	25,747,300	21.69	22.41	21.61	22.10	00:00:00
2012-10-29	20,295,900	21.50	21.60	21.17	21.35	00:00:00
2012-10-30	8,471,800	21.40	21.68	21.40	21.53	00:00:00
2012-10-31	29,805,900	21.63	21.72	20.80	20.80	00:00:00
2012-11-01	22,638,800	20.92	21.06	20.68	20.85	00:00:00
2012-11-05	22,746,700	20.63	21.45	20.43	21.24	00:00:00
2012-11-06	21,288,700	21.44	21.80	21.27	21.68	00:00:00
2012-11-07	23,550,600	21.62	21.72	21.04	21.18	00:00:00
2012-11-08	22,965,500	21.20	21.35	20.50	20.61	00:00:00
2012-11-09	20,890,300	20.55	21.11	20.52	20.78	00:00:00
2012-11-12	16,831,600	20.83	20.96	20.31	20.44	00:00:00
2012-11-13	25,641,500	20.44	20.67	20.17	20.47	00:00:00
2012-11-14	28,281,900	20.29	20.54	19.66	19.80	00:00:00
2012-11-16	33,874,400	19.67	19.80	18.84	19.03	00:00:00
2012-11-19	22,437,000	19.44	19.62	19.13	19.13	00:00:00
2012-11-21	32,393,400	19.47	19.56	18.62	18.62	00:00:00
2012-11-22	16,757,000	18.81	18.95	18.45	18.65	00:00:00
2012-11-26	18,004,000	19.13	19.13	18.70	18.82	00:00:00
2012-11-27	31,833,300	18.92	19.29	18.36	18.51	00:00:00
2012-11-28	25,941,300	18.44	18.90	18.35	18.65	00:00:00
2012-11-29	26,702,100	19.00	19.15	18.74	19.15	00:00:00
2012-11-30	37,179,700	19.09	19.28	18.51	18.66	00:00:00
2012-12-03	21,174,100	18.88	19.04	18.71	19.00	00:00:00
2012-12-04	24,541,800	19.04	19.14	18.72	18.82	00:00:00
2012-12-05	16,822,600	19.00	19.01	18.74	18.94	00:00:00
2012-12-06	21,476,900	18.92	18.98	18.70	18.70	00:00:00
2012-12-07	17,573,000	18.77	19.24	18.66	19.08	00:00:00
2012-12-10	23,131,600	19.04	19.70	18.94	19.57	00:00:00
2012-12-11	27,429,800	19.67	19.99	19.61	19.99	00:00:00
2012-12-12	34,706,800	19.93	20.05	19.68	19.85	00:00:00
2012-12-13	32,701,400	19.73	19.83	19.45	19.57	00:00:00
2012-12-14	44,756,300	19.59	20.28	19.53	20.21	00:00:00
2012-12-17	28,421,900	20.08	20.14	19.80	19.92	00:00:00
2012-12-18	24,685,000	19.86	20.26	19.85	20.17	00:00:00
2012-12-19	48,430,400	20.40	20.99	20.40	20.93	00:00:00
2012-12-20	25,639,600	20.87	21.17	20.63	21.05	00:00:00
2012-12-21	29,390,200	20.66	20.74	20.39	20.69	00:00:00
2012-12-26	24,075,000	20.54	20.68	20.00	20.06	00:00:00
2012-12-27	29,298,500	20.06	20.17	19.35	19.41	00:00:00
2012-12-28	28,368,600	19.50	19.63	19.30	19.52	00:00:00
2013-01-02	30,182,600	19.99	20.21	19.69	19.69	00:00:00
2013-01-03	30,552,600	19.81	20.40	19.70	20.40	00:00:00
2013-01-04	36,141,000	20.33	20.62	20.17	20.43	00:00:00
2013-01-07	28,069,600	20.48	20.67	19.95	20.08	00:00:00
2013-01-08	29,091,300	20.11	20.23	19.46	19.50	00:00:00
2013-01-09	24,361,100	19.64	19.87	19.46	19.68	00:00:00
2013-01-10	17,526,200	19.77	20.05	19.54	19.83	00:00:00
2013-01-11	18,223,600	19.85	20.04	19.70	19.88	00:00:00
2013-01-14	28,302,400	20.01	20.24	19.69	19.72	00:00:00
2013-01-15	29,633,900	20.01	20.24	19.69	19.82	00:00:00
2013-01-16	16,787,800	19.89	19.89	19.60	19.84	00:00:00
2013-01-17	19,719,600	19.86	19.93	19.60	19.71	00:00:00
2013-01-18	18,913,900	19.80	19.89	19.54	19.58	00:00:00
2013-01-24	19,612,600	19.37	19.75	19.37	19.61	00:00:00
2013-01-28	20,122,600	19.73	19.81	19.27	19.37	00:00:00
2013-01-29	27,097,900	19.35	19.37	18.84	19.11	00:00:00
2013-01-30	66,985,800	18.99	18.99	18.17	18.20	00:00:00
2013-01-31	33,246,400	18.26	18.33	17.90	18.08	00:00:00
2013-02-01	28,860,400	18.14	18.65	18.12	18.46	00:00:00
2013-02-04	32,294,300	18.16	18.35	17.89	18.00	00:00:00
2013-02-05	77,332,900	17.28	18.29	17.26	18.08	00:00:00
2013-02-06	30,886,100	17.93	18.00	17.53	17.60	00:00:00
2013-02-07	37,066,400	17.75	17.98	17.32	17.50	00:00:00
2013-02-08	31,068,100	17.55	17.78	17.38	17.74	00:00:00
2013-02-13	22,328,200	17.95	18.00	17.73	17.80	00:00:00
2013-02-14	25,902,900	17.79	17.90	17.58	17.67	00:00:00
2013-02-15	25,001,600	17.61	17.79	17.53	17.63	00:00:00
2013-02-18	20,291,600	17.64	17.95	17.52	17.90	00:00:00
2013-03-01	31,519,900	16.50	17.02	16.40	16.90	00:00:00
2013-03-04	35,543,300	16.82	17.10	16.48	16.50	00:00:00
2013-03-05	31,669,900	16.63	16.76	16.47	16.56	00:00:00
2013-03-06	73,898,000	17.60	18.27	17.22	18.05	00:00:00
2013-03-07	62,419,400	18.31	19.58	18.31	18.95	00:00:00
2013-03-08	30,589,700	18.79	19.32	18.16	18.37	00:00:00
2013-03-11	25,088,800	18.29	18.97	17.92	18.93	00:00:00
2013-03-12	26,135,700	18.85	19.14	18.63	18.74	00:00:00
2013-03-13	31,665,300	18.81	19.20	18.73	18.76	00:00:00
2013-03-14	27,172,500	18.98	19.38	18.60	19.38	00:00:00
2013-03-15	43,819,400	19.40	19.55	19.01	19.09	00:00:00
2013-03-18	40,451,100	18.90	19.35	18.84	19.20	00:00:00
2013-03-19	33,822,900	18.90	19.35	18.83	19.10	00:00:00
2013-03-20	27,636,600	19.05	19.16	18.68	18.85	00:00:00
2013-03-21	21,978,600	18.72	18.86	18.49	18.53	00:00:00
2013-03-22	16,137,700	18.55	18.71	18.46	18.63	00:00:00
2013-03-25	24,340,200	18.73	18.82	18.42	18.63	00:00:00
2013-03-26	15,781,800	18.73	18.88	18.48	18.59	00:00:00
2013-03-27	13,305,100	18.60	18.61	18.35	18.42	00:00:00
2013-04-01	15,544,900	18.27	18.38	18.02	18.03	00:00:00
2013-04-02	20,565,900	18.27	18.38	17.67	17.70	00:00:00
2013-04-03	15,685,100	17.68	18.02	17.68	18.00	00:00:00
2013-04-04	19,446,600	17.95	18.21	17.70	17.72	00:00:00
2013-04-05	17,060,000	17.58	17.91	17.55	17.80	00:00:00
2013-04-08	21,977,500	17.86	17.91	17.34	17.41	00:00:00
2013-04-10	31,780,200	18.21	18.65	18.17	18.42	00:00:00
2013-04-11	22,207,700	18.47	18.53	17.87	17.99	00:00:00
2013-04-12	27,398,100	17.94	18.08	17.53	17.96	00:00:00
2013-04-15	35,788,600	17.70	17.83	17.12	17.23	00:00:00
2013-04-16	23,747,400	17.47	17.75	17.43	17.70	00:00:00
2013-04-17	39,388,400	17.44	17.60	16.98	17.17	00:00:00
2013-04-18	28,503,000	17.32	17.94	17.12	17.82	00:00:00
2013-04-19	38,352,400	18.15	18.48	17.95	18.48	00:00:00
2013-04-22	24,193,100	18.37	18.79	18.17	18.79	00:00:00
2013-04-23	34,735,500	18.71	19.52	18.66	19.18	00:00:00
2013-04-24	33,313,000	19.06	19.66	19.01	19.45	00:00:00
2013-04-25	35,164,600	19.47	19.69	19.14	19.17	00:00:00
2013-04-29	70,739,800	20.00	20.58	19.94	19.57	00:00:00
2013-04-30	45,900,400	19.65	20.10	19.44	20.09	00:00:00
2013-05-02	33,746,700	19.85	20.63	19.85	20.25	00:00:00
2013-05-03	43,006,300	20.49	20.66	19.89	20.00	00:00:00
2013-05-15	21,869,300	19.50	19.64	19.33	19.57	00:00:00
2013-05-16	25,067,200	19.52	20.08	19.46	19.75	00:00:00
2013-05-17	19,040,100	19.91	20.05	19.79	19.89	00:00:00
2013-05-20	30,571,700	19.91	20.25	19.56	20.20	00:00:00
2013-05-21	23,442,000	20.19	20.38	19.98	20.24	00:00:00
2013-05-27	5,829,800	20.01	20.15	19.92	19.94	00:00:00
2013-06-03	30,659,400	20.11	20.44	19.94	20.29	00:00:00
2013-06-04	24,447,600	20.46	20.47	19.96	20.07	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 > >>