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
2013-06-04	24,447,600	20.46	20.47	19.96	20.07	00:00:00
2013-06-05	32,247,700	20.00	20.13	19.32	19.42	00:00:00
2013-06-06	27,173,200	19.46	19.55	19.08	19.46	00:00:00
2013-06-07	38,700,300	18.95	19.27	18.72	18.84	00:00:00
2013-06-10	20,083,800	18.84	19.12	18.83	18.88	00:00:00
2013-06-28	33,968,700	16.35	16.35	15.94	16.17	00:00:00
2013-07-01	22,732,600	16.35	16.35	15.94	16.16	00:00:00
2013-07-02	55,953,200	16.05	16.25	15.11	15.39	00:00:00
2013-07-25	37,212,500	16.24	16.88	16.21	16.84	00:00:00
2013-07-29	17,729,600	16.99	17.06	16.63	16.68	00:00:00
2013-07-30	22,635,200	16.78	16.82	16.36	16.46	00:00:00
2013-07-31	23,703,200	16.33	16.50	16.17	16.29	00:00:00
2013-08-01	31,759,700	16.70	17.04	16.60	16.94	00:00:00
2013-08-28	30,051,100	17.51	17.75	17.09	17.16	00:00:00
2013-08-29	24,162,000	17.32	17.48	16.85	16.90	00:00:00
2013-08-30	38,933,500	17.32	17.48	16.52	16.99	00:00:00
2013-09-02	19,051,300	17.15	17.23	16.86	16.94	00:00:00
2013-09-03	31,474,500	16.89	17.13	16.68	16.78	00:00:00
2013-09-04	36,993,600	16.63	16.94	16.56	16.85	00:00:00
2013-09-05	47,992,900	16.86	17.81	16.84	17.54	00:00:00
2013-09-06	30,863,700	17.80	18.00	17.46	17.75	00:00:00
2013-09-09	29,932,300	17.77	18.22	17.77	18.17	00:00:00
2013-09-10	29,063,300	18.25	18.54	18.17	18.34	00:00:00
2013-09-11	27,324,600	18.29	18.54	18.07	18.25	00:00:00
2013-09-12	47,880,700	18.17	18.40	17.75	17.85	00:00:00
2013-09-13	18,359,900	17.85	18.27	17.80	18.13	00:00:00
2013-09-16	33,961,100	18.43	18.72	18.17	18.45	00:00:00
2013-09-17	18,948,400	18.59	18.60	18.30	18.53	00:00:00
2013-09-18	30,957,700	18.41	19.00	18.16	18.90	00:00:00
2013-09-19	24,470,200	18.96	19.31	18.76	19.16	00:00:00
2013-09-27	19,065,700	18.57	18.82	18.44	18.48	00:00:00
2013-09-30	32,326,800	18.57	19.04	18.34	18.36	00:00:00
2013-10-01	15,455,100	18.53	18.69	18.37	18.67	00:00:00
2013-10-02	10,870,500	18.58	18.84	18.54	18.78	00:00:00
2013-10-03	18,453,900	18.80	18.83	18.43	18.54	00:00:00
2013-10-04	27,996,700	18.39	18.68	18.07	18.67	00:00:00
2013-10-07	18,500,000	18.57	18.83	18.50	18.62	00:00:00
2013-10-08	23,379,200	18.66	18.77	18.20	18.31	00:00:00
2013-10-09	19,516,400	18.40	18.46	17.97	18.07	00:00:00
2013-10-10	22,821,900	18.26	18.35	18.01	18.15	00:00:00
2013-10-11	18,833,200	18.15	18.31	17.99	18.10	00:00:00
2013-10-14	21,569,300	18.06	18.32	17.94	18.27	00:00:00
2013-10-29	33,394,100	19.71	19.96	19.33	19.70	00:00:00
2013-10-30	54,345,800	19.83	20.11	19.16	19.95	00:00:00
2013-10-31	41,785,200	19.96	20.56	19.85	20.43	00:00:00
2013-11-01	43,494,000	20.12	20.35	19.82	19.86	00:00:00
2013-11-04	20,508,100	19.99	20.28	19.95	20.22	00:00:00
2013-11-05	30,093,900	20.29	20.41	20.05	20.25	00:00:00
2013-11-06	21,824,900	20.29	20.41	20.08	20.41	00:00:00
2013-11-07	20,998,800	20.27	20.63	19.91	20.00	00:00:00
2013-11-08	28,408,100	19.95	20.07	19.60	19.64	00:00:00
2013-11-11	22,190,300	19.66	20.12	19.50	20.09	00:00:00
2013-11-12	24,586,900	20.06	20.25	19.45	19.55	00:00:00
2013-11-13	31,361,100	19.55	19.99	19.25	19.94	00:00:00
2013-11-18	45,214,900	20.50	21.44	20.46	21.44	00:00:00
2013-11-19	42,654,300	21.30	21.37	20.86	21.11	00:00:00
2013-11-21	35,845,800	20.50	21.13	20.39	20.90	00:00:00
2013-11-22	23,810,600	20.75	21.20	20.64	20.67	00:00:00
2013-11-26	38,515,500	19.90	20.04	19.08	19.08	00:00:00
2013-11-27	29,298,900	19.21	19.36	18.81	18.97	00:00:00
2013-11-28	28,872,500	18.95	19.22	18.55	18.66	00:00:00
2013-11-29	37,804,300	18.89	19.39	18.77	19.12	00:00:00
2013-12-02	78,353,000	17.86	18.07	17.35	17.36	00:00:00
2013-12-03	45,735,400	17.45	17.88	17.05	17.51	00:00:00
2013-12-04	27,512,500	17.76	17.76	17.37	17.46	00:00:00
2013-12-05	25,337,400	17.76	17.83	17.37	17.63	00:00:00
2013-12-06	32,578,300	17.73	17.78	17.18	17.23	00:00:00
2013-12-09	13,696,800	17.32	17.47	17.12	17.45	00:00:00
2013-12-10	14,608,900	17.36	17.46	17.26	17.30	00:00:00
2013-12-11	21,615,100	17.28	17.34	16.72	16.78	00:00:00
2013-12-12	21,980,300	16.85	17.02	16.69	16.86	00:00:00
2014-01-07	19,052,500	16.65	16.83	16.12	16.16	00:00:00
2014-01-08	15,874,600	16.27	16.39	16.14	16.19	00:00:00
2014-01-09	25,871,700	16.19	16.29	15.65	15.70	00:00:00
2014-01-10	30,221,300	15.76	16.30	15.66	15.97	00:00:00
2014-01-20	17,725,000	15.45	15.61	15.14	15.18	00:00:00
2014-01-21	19,893,400	15.22	15.50	15.20	15.34	00:00:00
2014-01-22	44,870,600	15.42	15.90	15.27	15.84	00:00:00
2014-01-23	24,150,400	15.67	15.91	15.46	15.47	00:00:00
2014-01-24	27,964,100	15.38	15.44	14.98	15.10	00:00:00
2014-01-27	20,818,700	15.21	15.29	15.04	15.11	00:00:00
2014-01-28	22,373,700	15.36	15.44	15.02	15.05	00:00:00
2014-01-29	25,561,100	15.06	15.14	14.70	14.80	00:00:00
2014-01-30	25,607,800	14.88	15.10	14.63	14.70	00:00:00
2014-01-31	49,314,200	14.64	15.07	14.55	14.70	00:00:00
2014-02-03	51,667,600	14.59	14.63	13.80	13.85	00:00:00
2014-02-04	36,400,300	14.04	14.22	13.77	14.09	00:00:00
2014-02-05	39,232,600	14.15	14.28	13.56	13.83	00:00:00
2014-02-06	32,126,900	13.94	14.36	13.88	14.21	00:00:00
2014-02-07	34,263,100	14.27	14.55	14.16	14.45	00:00:00
2014-02-10	29,123,100	14.36	14.70	14.33	14.61	00:00:00
2014-02-11	28,992,000	14.71	15.07	14.64	14.96	00:00:00
2014-02-12	23,713,700	15.08	15.10	14.78	14.96	00:00:00
2014-02-13	28,201,900	14.78	14.83	14.44	14.61	00:00:00
2014-02-14	27,084,100	14.71	14.71	14.47	14.58	00:00:00
2014-02-17	13,181,700	14.65	14.70	14.31	14.43	00:00:00
2014-02-18	31,555,400	14.42	14.58	14.11	14.11	00:00:00
2014-02-19	28,362,700	14.02	14.20	13.88	14.20	00:00:00
2014-02-20	24,473,700	14.06	14.34	13.98	14.16	00:00:00
2014-02-21	18,689,200	14.20	14.32	14.07	14.15	00:00:00
2014-02-24	20,993,900	14.11	14.57	14.01	14.50	00:00:00
2014-02-25	35,828,100	14.45	14.67	14.11	14.18	00:00:00
2014-02-26	45,181,500	14.20	14.25	13.68	13.68	00:00:00
2014-02-27	23,575,900	13.82	14.10	13.65	14.04	00:00:00
2014-02-28	28,318,200	14.10	14.15	13.58	13.59	00:00:00
2014-03-05	15,287,200	13.70	13.73	13.28	13.29	00:00:00
2014-03-06	29,223,600	13.42	13.72	13.31	13.43	00:00:00
2014-03-07	33,482,800	13.43	13.62	13.21	13.32	00:00:00
2014-03-10	39,540,700	13.27	13.37	12.90	13.01	00:00:00
2014-03-11	37,605,100	13.06	13.17	12.96	13.11	00:00:00
2014-03-12	42,963,100	13.11	13.46	13.08	13.32	00:00:00
2014-03-13	22,769,800	13.39	13.48	13.03	13.11	00:00:00
2014-03-14	34,674,800	13.08	13.12	12.77	12.78	00:00:00
2014-03-17	39,457,400	12.88	12.96	12.55	12.57	00:00:00
2014-03-18	45,126,500	12.64	13.05	12.57	12.97	00:00:00
2014-03-19	51,670,900	12.95	13.53	12.93	13.34	00:00:00
2014-03-20	58,253,000	13.23	14.04	13.16	13.99	00:00:00
2014-03-21	49,269,400	13.45	14.15	13.45	14.02	00:00:00
2014-03-24	34,293,400	14.17	14.43	13.87	14.40	00:00:00
2014-03-25	40,256,700	14.26	14.60	14.13	14.48	00:00:00
2014-03-26	29,664,700	14.55	14.69	14.35	14.40	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 > >>