|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-03-26 | 29,664,700 | 14.55 | 14.69 | 14.35 | 14.40 | 00:00:00 | | 2014-03-27 | 77,808,100 | 14.39 | 15.58 | 14.32 | 15.57 | 00:00:00 | | 2014-03-31 | 28,288,900 | 15.71 | 15.79 | 15.50 | 15.78 | 00:00:00 | | 2014-04-04 | 33,173,500 | 15.62 | 15.71 | 15.35 | 15.44 | 00:00:00 | | 2014-04-16 | 28,674,000 | 15.59 | 15.78 | 15.24 | 15.78 | 00:00:00 | | 2014-04-17 | 44,689,200 | 15.90 | 16.60 | 15.54 | 16.38 | 00:00:00 | | 2014-04-22 | 44,896,500 | 16.31 | 16.67 | 15.84 | 15.96 | 00:00:00 | | 2014-04-23 | 22,259,300 | 15.97 | 16.07 | 15.75 | 16.03 | 00:00:00 | | 2014-04-25 | 31,426,800 | 15.95 | 16.06 | 15.65 | 16.03 | 00:00:00 | | 2014-04-28 | 31,782,200 | 15.95 | 16.57 | 15.77 | 16.56 | 00:00:00 | | 2014-04-29 | 42,027,100 | 16.68 | 17.10 | 16.51 | 16.69 | 00:00:00 | | 2014-04-30 | 27,166,100 | 16.60 | 16.74 | 16.39 | 16.56 | 00:00:00 | | 2014-05-02 | 52,627,500 | 16.55 | 17.73 | 16.51 | 17.60 | 00:00:00 | | 2014-05-05 | 35,540,000 | 17.65 | 17.77 | 17.31 | 17.57 | 00:00:00 | | 2014-05-06 | 48,256,400 | 17.43 | 18.48 | 17.31 | 18.24 | 00:00:00 | | 2014-05-07 | 44,239,500 | 18.14 | 18.85 | 18.07 | 18.58 | 00:00:00 | | 2014-05-08 | 53,471,600 | 18.60 | 18.80 | 17.75 | 17.88 | 00:00:00 | | 2014-05-09 | 34,395,600 | 18.05 | 18.24 | 17.60 | 17.67 | 00:00:00 | | 2014-05-12 | 20,657,400 | 17.95 | 18.10 | 17.77 | 18.03 | 00:00:00 | | 2014-05-13 | 27,465,400 | 18.00 | 18.40 | 17.86 | 17.96 | 00:00:00 | | 2014-05-14 | 23,462,900 | 17.96 | 18.34 | 17.85 | 18.29 | 00:00:00 | | 2014-05-15 | 20,492,100 | 18.17 | 18.23 | 17.93 | 18.03 | 00:00:00 | | 2014-05-16 | 26,139,800 | 18.00 | 18.37 | 17.91 | 18.05 | 00:00:00 | | 2014-05-19 | 25,935,900 | 17.98 | 18.04 | 17.82 | 17.94 | 00:00:00 | | 2014-05-20 | 54,506,300 | 17.90 | 18.38 | 17.10 | 17.30 | 00:00:00 | | 2014-06-25 | 48,346,300 | 17.20 | 17.77 | 17.13 | 17.29 | 00:00:00 | | 2014-06-26 | 23,470,100 | 17.47 | 17.57 | 17.01 | 17.32 | 00:00:00 | | 2014-06-27 | 16,716,300 | 17.25 | 17.39 | 17.10 | 17.20 | 00:00:00 | | 2014-06-30 | 20,962,900 | 17.36 | 17.55 | 17.04 | 17.24 | 00:00:00 | | 2014-07-01 | 22,945,200 | 17.35 | 17.45 | 16.92 | 17.19 | 00:00:00 | | 2014-07-02 | 28,670,600 | 17.19 | 17.33 | 16.97 | 17.12 | 00:00:00 | | 2014-07-03 | 26,634,700 | 16.90 | 17.53 | 16.85 | 17.50 | 00:00:00 | | 2014-07-04 | 9,431,900 | 17.43 | 17.55 | 17.35 | 17.50 | 00:00:00 | | 2014-07-08 | 11,504,900 | 17.36 | 17.42 | 17.17 | 17.33 | 00:00:00 | | 2014-07-10 | 35,913,600 | 17.78 | 18.17 | 17.62 | 18.11 | 00:00:00 | | 2014-07-15 | 43,433,200 | 19.10 | 19.37 | 18.83 | 19.26 | 00:00:00 | | 2014-07-16 | 27,591,400 | 19.35 | 19.39 | 19.08 | 19.31 | 00:00:00 | | 2014-07-17 | 57,411,200 | 19.20 | 19.92 | 19.12 | 19.56 | 00:00:00 | | 2014-07-18 | 90,435,000 | 20.81 | 20.87 | 20.15 | 20.52 | 00:00:00 | | 2014-07-22 | 62,443,400 | 20.90 | 21.23 | 20.56 | 21.05 | 00:00:00 | | 2014-07-23 | 42,981,200 | 20.56 | 20.74 | 20.17 | 20.26 | 00:00:00 | | 2014-07-24 | 37,644,700 | 20.36 | 20.44 | 19.95 | 20.31 | 00:00:00 | | 2014-07-25 | 25,149,900 | 20.41 | 20.57 | 20.28 | 20.49 | 00:00:00 | | 2014-07-28 | 24,552,600 | 20.57 | 20.60 | 20.09 | 20.15 | 00:00:00 | | 2014-07-29 | 38,234,000 | 20.10 | 20.12 | 19.56 | 19.62 | 00:00:00 | | 2014-07-30 | 28,062,900 | 19.70 | 20.05 | 19.63 | 19.85 | 00:00:00 | | 2014-07-31 | 36,467,700 | 19.60 | 19.65 | 19.01 | 19.10 | 00:00:00 | | 2014-08-01 | 30,658,500 | 19.01 | 19.21 | 18.72 | 19.00 | 00:00:00 | | 2014-08-04 | 22,501,200 | 19.15 | 19.56 | 18.87 | 19.45 | 00:00:00 | | 2014-08-06 | 72,879,400 | 19.84 | 20.54 | 19.67 | 20.31 | 00:00:00 | | 2014-08-08 | 41,930,500 | 19.80 | 19.86 | 19.25 | 19.31 | 00:00:00 | | 2014-08-18 | 66,860,700 | 20.55 | 20.73 | 19.82 | 20.40 | 00:00:00 | | 2014-08-20 | 54,453,400 | 20.80 | 21.49 | 20.71 | 21.36 | 00:00:00 | | 2014-08-21 | 40,823,700 | 21.25 | 21.67 | 21.07 | 21.30 | 00:00:00 | | 2014-08-22 | 34,438,300 | 21.14 | 21.32 | 20.73 | 20.92 | 00:00:00 | | 2014-08-25 | 45,475,600 | 21.22 | 22.07 | 21.12 | 22.04 | 00:00:00 | | 2014-08-28 | 57,631,800 | 22.69 | 23.33 | 22.55 | 22.80 | 00:00:00 | | 2014-08-29 | 56,848,900 | 23.15 | 23.59 | 22.60 | 23.36 | 00:00:00 | | 2014-09-02 | 67,713,100 | 24.00 | 24.90 | 23.40 | 24.56 | 00:00:00 | | 2014-09-03 | 60,151,400 | 24.84 | 24.88 | 23.60 | 23.95 | 00:00:00 | | 2014-09-09 | 71,764,400 | 21.51 | 22.19 | 21.12 | 21.48 | 00:00:00 | | 2014-09-10 | 61,903,500 | 21.16 | 21.48 | 20.60 | 20.95 | 00:00:00 | | 2014-09-11 | 51,526,700 | 21.18 | 21.73 | 21.00 | 21.21 | 00:00:00 | | 2014-09-12 | 82,475,400 | 20.87 | 21.00 | 19.85 | 20.14 | 00:00:00 | | 2014-09-15 | 53,328,400 | 20.25 | 20.66 | 20.06 | 20.55 | 00:00:00 | | 2014-09-16 | 99,328,900 | 20.76 | 22.38 | 20.70 | 21.55 | 00:00:00 | | 2014-09-17 | 54,823,000 | 22.33 | 22.53 | 21.86 | 22.12 | 00:00:00 | | 2014-09-22 | 66,535,200 | 20.45 | 20.60 | 19.68 | 20.59 | 00:00:00 | | 2014-09-29 | 94,418,600 | 19.02 | 19.25 | 18.54 | 18.60 | 00:00:00 | | 2014-09-30 | 81,971,800 | 18.49 | 18.65 | 17.75 | 18.09 | 00:00:00 | | 2014-10-01 | 79,170,700 | 17.70 | 17.86 | 17.01 | 17.09 | 00:00:00 | | 2014-10-03 | 61,990,800 | 17.60 | 18.52 | 17.24 | 18.35 | 00:00:00 | | 2014-10-06 | 114,738,800 | 21.50 | 21.50 | 20.09 | 20.39 | 00:00:00 | | 2014-10-08 | 104,638,500 | 21.80 | 21.85 | 20.01 | 20.85 | 00:00:00 | | 2014-10-09 | 82,449,700 | 21.29 | 21.90 | 21.14 | 21.20 | 00:00:00 | | 2014-10-10 | 64,882,800 | 20.05 | 20.05 | 20.05 | 20.05 | 00:00:00 | | 2014-10-20 | 70,794,900 | 17.98 | 17.98 | 17.98 | 17.98 | 00:00:00 | | 2014-10-21 | 105,185,600 | 16.90 | 16.90 | 16.90 | 16.90 | 00:00:00 | | 2014-10-22 | 62,049,400 | 16.81 | 17.25 | 16.38 | 16.61 | 00:00:00 | | 2014-10-23 | 110,386,000 | 16.37 | 16.45 | 15.41 | 15.41 | 00:00:00 | | 2014-10-27 | 215,365,600 | 14.52 | 14.52 | 14.52 | 14.52 | 00:00:00 | | 2014-10-31 | 47,932,400 | 14.58 | 15.28 | 14.37 | 15.28 | 00:00:00 | | 2014-11-06 | 55,337,600 | 14.28 | 14.28 | 13.78 | 14.06 | 00:00:00 | | 2014-11-07 | 77,503,900 | 14.25 | 14.63 | 13.52 | 14.27 | 00:00:00 | | 2014-11-13 | 36,046,700 | 14.32 | 14.37 | 13.59 | 13.60 | 00:00:00 | | 2014-11-14 | 52,848,800 | 12.90 | 13.33 | 12.85 | 13.20 | 00:00:00 | | 2014-11-21 | 66,584,900 | 13.01 | 14.43 | 13.01 | 14.30 | 00:00:00 | | 2014-11-27 | 54,672,700 | 14.20 | 14.62 | 13.33 | 13.44 | 00:00:00 | | 2014-12-02 | 482,364,100 | 12.50 | 12.56 | 12.09 | 12.17 | 00:00:00 | | 2014-12-03 | 39,296,400 | 12.26 | 12.80 | 12.21 | 12.73 | 00:00:00 | | 2014-12-04 | 35,829,500 | 12.79 | 12.79 | 12.17 | 12.23 | 00:00:00 | | 2014-12-05 | 29,848,900 | 12.32 | 12.37 | 12.05 | 12.26 | 00:00:00 | | 2014-12-09 | 67,900,300 | 11.10 | 11.39 | 10.81 | 11.36 | 00:00:00 | | 2014-12-10 | 50,329,300 | 11.35 | 11.36 | 10.82 | 10.83 | 00:00:00 | | 2014-12-22 | 52,899,900 | 9.90 | 10.32 | 9.71 | 10.32 | 00:00:00 | | 2014-12-26 | 26,848,600 | 10.87 | 10.88 | 10.21 | 10.30 | 00:00:00 | | 2014-12-29 | 24,392,000 | 10.15 | 10.54 | 10.06 | 10.28 | 00:00:00 | | 2014-12-30 | 27,384,800 | 10.16 | 10.35 | 10.02 | 10.02 | 00:00:00 | | 2015-01-02 | 48,837,200 | 9.99 | 9.99 | 9.36 | 9.36 | 00:00:00 | | 2015-01-06 | 84,023,400 | 8.71 | 8.83 | 8.04 | 8.33 | 00:00:00 | | 2015-01-07 | 85,531,000 | 8.56 | 8.73 | 8.36 | 8.67 | 00:00:00 | | 2015-01-08 | 82,735,700 | 8.79 | 9.39 | 8.74 | 9.18 | 00:00:00 | | 2015-01-12 | 57,881,600 | 9.27 | 9.58 | 8.79 | 8.91 | 00:00:00 | | 2015-01-13 | 64,019,500 | 8.90 | 9.39 | 8.85 | 9.00 | 00:00:00 | | 2015-01-14 | 55,155,200 | 8.88 | 8.96 | 8.64 | 8.74 | 00:00:00 | | 2015-01-15 | 80,771,000 | 9.00 | 9.39 | 8.87 | 9.34 | 00:00:00 | | 2015-01-19 | 30,745,600 | 9.35 | 9.54 | 9.15 | 9.19 | 00:00:00 | | 2015-01-27 | 58,600,900 | 9.72 | 10.37 | 9.53 | 10.17 | 00:00:00 | | 2015-01-30 | 86,357,400 | 8.20 | 8.34 | 8.08 | 8.18 | 00:00:00 | | 2015-02-02 | 56,348,600 | 8.46 | 8.68 | 8.13 | 8.66 | 00:00:00 | | 2015-02-04 | 117,595,000 | 10.30 | 10.78 | 9.56 | 10.02 | 00:00:00 | | 2015-02-05 | 77,584,400 | 9.86 | 10.29 | 9.70 | 9.80 | 00:00:00 | | 2015-02-06 | 117,747,100 | 9.80 | 9.81 | 8.87 | 9.12 | 00:00:00 | | 2015-02-09 | 71,514,400 | 8.80 | 9.47 | 8.72 | 9.28 | 00:00:00 | | 2015-02-13 | 71,330,100 | 9.68 | 10.10 | 9.66 | 9.99 | 00:00:00 | | 2015-02-18 | 42,573,800 | 10.16 | 10.34 | 10.04 | 10.12 | 00:00:00 | | 2015-02-19 | 38,125,300 | 9.96 | 9.97 | 9.65 | 9.75 | 00:00:00 | | 2015-02-20 | 34,889,900 | 9.82 | 9.90 | 9.53 | 9.67 | 00:00:00 | | 2015-02-23 | 40,638,000 | 9.55 | 9.59 | 9.39 | 9.49 | 00:00:00 | | 2015-02-24 | 47,705,600 | 9.65 | 9.89 | 9.59 | 9.86 | 00:00:00 | | 2015-03-02 | 37,562,300 | 9.44 | 9.71 | 9.27 | 9.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
