|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-04 | 1,636,400 | 11.75 | 11.87 | 11.65 | 11.77 | 00:00:00 | 2000-12-05 | 2,941,200 | 12.12 | 12.18 | 11.93 | 11.98 | 00:00:00 | 2000-12-06 | 8,736,000 | 11.94 | 12.00 | 11.15 | 11.15 | 00:00:00 | 2000-12-07 | 9,707,200 | 11.25 | 11.40 | 11.00 | 11.29 | 00:00:00 | 2000-12-08 | 7,449,200 | 11.43 | 11.62 | 11.27 | 11.38 | 00:00:00 | 2000-12-11 | 5,967,200 | 11.62 | 11.62 | 11.15 | 11.23 | 00:00:00 | 2000-12-12 | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 00:00:00 | 2000-12-13 | 6,928,000 | 11.35 | 11.82 | 11.26 | 11.68 | 00:00:00 | 2000-12-14 | 7,114,800 | 11.73 | 12.00 | 11.62 | 11.88 | 00:00:00 | 2000-12-15 | 3,697,200 | 11.83 | 11.93 | 11.64 | 11.82 | 00:00:00 | 2000-12-18 | 8,560,800 | 11.95 | 11.97 | 11.57 | 11.68 | 00:00:00 | 2000-12-19 | 4,525,600 | 11.69 | 11.75 | 11.55 | 11.55 | 00:00:00 | 2000-12-20 | 4,525,200 | 11.60 | 11.60 | 11.31 | 11.35 | 00:00:00 | 2000-12-21 | 5,418,000 | 11.50 | 11.50 | 11.13 | 11.18 | 00:00:00 | 2000-12-22 | 3,476,400 | 11.18 | 11.45 | 11.12 | 11.25 | 00:00:00 | 2000-12-25 | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | 2000-12-26 | 1,339,200 | 11.25 | 11.39 | 11.18 | 11.18 | 00:00:00 | 2000-12-27 | 2,351,200 | 11.24 | 11.40 | 11.15 | 11.32 | 00:00:00 | 2000-12-28 | 2,021,200 | 11.27 | 11.50 | 11.27 | 11.44 | 00:00:00 | 2000-12-29 | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 00:00:00 | 2001-01-01 | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 00:00:00 | 2001-01-02 | 4,065,200 | 11.45 | 11.94 | 11.45 | 11.82 | 00:00:00 | 2001-01-03 | 7,563,600 | 11.77 | 12.43 | 11.65 | 12.43 | 00:00:00 | 2001-01-04 | 5,764,800 | 12.43 | 12.54 | 12.39 | 12.48 | 00:00:00 | 2001-01-05 | 5,170,000 | 12.50 | 12.77 | 12.32 | 12.50 | 00:00:00 | 2001-01-08 | 4,496,000 | 12.50 | 12.57 | 12.27 | 12.35 | 00:00:00 | 2001-01-09 | 5,434,400 | 12.50 | 12.68 | 12.40 | 12.61 | 00:00:00 | 2001-01-10 | 4,908,000 | 12.57 | 12.68 | 12.40 | 12.55 | 00:00:00 | 2001-01-11 | 4,313,600 | 12.52 | 12.77 | 12.50 | 12.70 | 00:00:00 | 2001-01-12 | 4,847,200 | 12.76 | 12.95 | 12.73 | 12.77 | 00:00:00 | 2001-01-15 | 1,187,200 | 12.88 | 12.93 | 12.75 | 12.82 | 00:00:00 | 2001-01-16 | 6,074,400 | 12.82 | 13.20 | 12.82 | 13.11 | 00:00:00 | 2001-01-17 | 9,387,600 | 13.24 | 13.70 | 13.23 | 13.35 | 00:00:00 | 2001-01-18 | 4,924,800 | 13.34 | 13.60 | 13.25 | 13.56 | 00:00:00 | 2001-01-19 | 7,524,400 | 13.62 | 13.87 | 13.15 | 13.82 | 00:00:00 | 2001-01-22 | 3,932,800 | 13.75 | 13.80 | 13.60 | 13.65 | 00:00:00 | 2001-01-23 | 5,576,000 | 13.73 | 14.05 | 13.70 | 13.95 | 00:00:00 | 2001-01-24 | 4,879,600 | 13.95 | 14.07 | 13.75 | 13.77 | 00:00:00 | 2001-01-25 | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 00:00:00 | 2001-01-26 | 3,259,600 | 13.75 | 13.75 | 13.43 | 13.59 | 00:00:00 | 2001-01-29 | 3,318,800 | 13.88 | 13.88 | 13.40 | 13.60 | 00:00:00 | 2001-01-30 | 3,124,400 | 13.60 | 13.73 | 13.50 | 13.61 | 00:00:00 | 2001-01-31 | 4,327,600 | 13.61 | 13.85 | 13.55 | 13.63 | 00:00:00 | 2001-02-01 | 5,466,000 | 13.62 | 13.70 | 13.35 | 13.45 | 00:00:00 | 2001-02-02 | 2,191,600 | 13.32 | 13.59 | 13.32 | 13.45 | 00:00:00 | 2001-02-05 | 2,734,400 | 13.45 | 13.50 | 13.32 | 13.40 | 00:00:00 | 2001-02-06 | 3,188,000 | 13.57 | 13.75 | 13.40 | 13.55 | 00:00:00 | 2001-02-07 | 3,634,400 | 13.54 | 13.62 | 13.25 | 13.53 | 00:00:00 | 2001-02-08 | 3,529,200 | 13.73 | 13.95 | 13.62 | 13.93 | 00:00:00 | 2001-02-09 | 2,942,000 | 13.93 | 14.06 | 13.82 | 14.00 | 00:00:00 | 2001-02-12 | 2,277,600 | 14.00 | 14.18 | 13.88 | 13.93 | 00:00:00 | 2001-02-13 | 3,335,200 | 13.94 | 14.25 | 13.88 | 14.25 | 00:00:00 | 2001-02-14 | 5,306,800 | 14.15 | 14.57 | 14.10 | 14.55 | 00:00:00 | 2001-02-15 | 4,686,800 | 14.25 | 14.70 | 14.25 | 14.48 | 00:00:00 | 2001-02-16 | 6,058,800 | 14.45 | 14.52 | 13.88 | 14.10 | 00:00:00 | 2001-02-19 | 3,450,000 | 14.10 | 14.15 | 13.83 | 13.85 | 00:00:00 | 2001-02-20 | 2,740,000 | 13.93 | 14.07 | 13.88 | 14.05 | 00:00:00 | 2001-02-21 | 3,416,000 | 14.20 | 14.23 | 13.75 | 13.96 | 00:00:00 | 2001-02-22 | 4,098,400 | 14.00 | 14.05 | 13.80 | 14.00 | 00:00:00 | 2001-02-23 | 2,802,000 | 13.99 | 14.02 | 13.75 | 13.93 | 00:00:00 | 2001-02-26 | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 00:00:00 | 2001-02-27 | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 00:00:00 | 2001-02-28 | 3,224,400 | 14.50 | 14.50 | 13.70 | 13.73 | 00:00:00 | 2001-03-01 | 2,444,000 | 13.74 | 14.05 | 13.60 | 13.98 | 00:00:00 | 2001-03-02 | 2,710,800 | 13.91 | 14.25 | 13.82 | 14.12 | 00:00:00 | 2001-03-05 | 2,569,600 | 14.15 | 14.34 | 14.05 | 14.23 | 00:00:00 | 2001-03-06 | 3,283,200 | 14.23 | 14.40 | 14.00 | 14.24 | 00:00:00 | 2001-03-07 | 2,210,400 | 14.38 | 14.40 | 14.12 | 14.32 | 00:00:00 | 2001-03-08 | 3,975,200 | 14.32 | 14.45 | 14.12 | 14.32 | 00:00:00 | 2001-03-09 | 2,406,800 | 14.30 | 14.32 | 14.12 | 14.27 | 00:00:00 | 2001-03-12 | 2,569,200 | 13.63 | 14.27 | 13.63 | 13.63 | 00:00:00 | 2001-03-13 | 4,132,800 | 13.75 | 13.85 | 13.62 | 13.75 | 00:00:00 | 2001-03-14 | 4,132,800 | 13.75 | 13.85 | 13.62 | 13.75 | 00:00:00 | 2001-03-15 | 12,803,200 | 12.59 | 13.62 | 12.45 | 12.59 | 00:00:00 | 2001-03-16 | 7,749,200 | 12.49 | 13.05 | 12.30 | 12.77 | 00:00:00 | 2001-03-19 | 3,908,800 | 12.93 | 12.95 | 12.50 | 12.77 | 00:00:00 | 2001-03-20 | 8,244,400 | 12.82 | 12.88 | 12.40 | 12.48 | 00:00:00 | 2001-03-21 | 5,704,400 | 12.43 | 12.88 | 12.35 | 12.73 | 00:00:00 | 2001-03-22 | 8,126,000 | 11.98 | 12.50 | 11.70 | 11.98 | 00:00:00 | 2001-03-23 | 5,884,800 | 12.12 | 12.25 | 11.50 | 12.12 | 00:00:00 | 2001-03-26 | 4,463,200 | 11.88 | 12.00 | 11.70 | 11.88 | 00:00:00 | 2001-03-27 | 4,067,200 | 12.15 | 12.24 | 11.75 | 12.15 | 00:00:00 | 2001-03-28 | 1,982,800 | 12.05 | 12.37 | 12.02 | 12.08 | 00:00:00 | 2001-03-29 | 2,755,600 | 11.75 | 12.23 | 11.62 | 11.75 | 00:00:00 | 2001-03-30 | 4,136,400 | 11.74 | 11.78 | 11.40 | 11.74 | 00:00:00 | 2001-04-02 | 3,911,600 | 11.24 | 11.80 | 11.15 | 11.24 | 00:00:00 | 2001-04-03 | 2,620,000 | 11.24 | 11.30 | 11.15 | 11.24 | 00:00:00 | 2001-04-04 | 3,983,600 | 11.57 | 11.68 | 11.30 | 11.57 | 00:00:00 | 2001-04-05 | 5,329,600 | 12.25 | 12.25 | 11.85 | 12.25 | 00:00:00 | 2001-04-06 | 3,557,600 | 12.70 | 12.70 | 12.18 | 12.70 | 00:00:00 | 2001-04-09 | 2,427,600 | 12.78 | 13.00 | 12.68 | 12.78 | 00:00:00 | 2001-04-10 | 3,397,600 | 12.86 | 13.05 | 12.73 | 12.86 | 00:00:00 | 2001-04-11 | 2,716,000 | 12.66 | 13.07 | 12.50 | 12.66 | 00:00:00 | 2001-04-12 | 5,783,600 | 12.38 | 12.45 | 12.07 | 12.38 | 00:00:00 | 2001-04-13 | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 00:00:00 | 2001-04-16 | 3,719,600 | 12.15 | 12.50 | 12.00 | 12.15 | 00:00:00 | 2001-04-17 | 3,559,200 | 12.34 | 12.38 | 12.09 | 12.34 | 00:00:00 | 2001-04-18 | 5,496,000 | 12.95 | 12.95 | 12.38 | 12.95 | 00:00:00 | 2001-04-19 | 4,124,400 | 12.50 | 12.88 | 12.50 | 12.50 | 00:00:00 | 2001-04-20 | 4,340,000 | 12.07 | 12.27 | 11.88 | 12.07 | 00:00:00 | 2001-04-23 | 3,542,800 | 12.25 | 12.68 | 11.88 | 12.62 | 00:00:00 | 2001-04-24 | 4,120,400 | 12.72 | 13.02 | 12.57 | 12.95 | 00:00:00 | 2001-04-25 | 7,792,400 | 12.85 | 13.38 | 12.75 | 13.25 | 00:00:00 | 2001-04-26 | 5,815,200 | 13.38 | 13.65 | 13.25 | 13.45 | 00:00:00 | 2001-04-27 | 3,892,800 | 13.62 | 13.62 | 13.35 | 13.38 | 00:00:00 | 2001-04-30 | 2,928,800 | 13.35 | 13.50 | 13.15 | 13.35 | 00:00:00 | 2001-05-01 | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 00:00:00 | 2001-05-02 | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 00:00:00 | 2001-05-03 | 5,896,400 | 13.50 | 13.93 | 13.38 | 13.93 | 00:00:00 | 2001-05-04 | 4,037,600 | 13.87 | 14.07 | 13.75 | 13.88 | 00:00:00 | 2001-05-07 | 1,698,000 | 13.80 | 14.00 | 13.45 | 13.45 | 00:00:00 | 2001-05-08 | 2,794,400 | 13.45 | 13.60 | 13.25 | 13.50 | 00:00:00 | 2001-05-09 | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 00:00:00 | 2001-05-10 | 6,226,400 | 13.90 | 14.37 | 13.90 | 14.32 | 00:00:00 | 2001-05-11 | 3,315,600 | 14.35 | 14.35 | 13.88 | 14.12 | 00:00:00 | 2001-05-14 | 747,600 | 14.25 | 14.25 | 13.75 | 13.98 | 00:00:00 | 2001-05-15 | 3,082,400 | 14.00 | 14.12 | 13.88 | 13.90 | 00:00:00 | 2001-05-16 | 3,071,200 | 13.90 | 14.18 | 13.80 | 14.12 | 00:00:00 | 2001-05-17 | 2,593,200 | 14.12 | 14.52 | 14.12 | 14.22 | 00:00:00 | 2001-05-18 | 3,831,200 | 14.25 | 14.59 | 14.25 | 14.50 | 00:00:00 | 2001-05-21 | 3,316,800 | 14.48 | 14.75 | 14.38 | 14.68 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|