|
 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 | | 2015-03-02 | 37,562,300 | 9.44 | 9.71 | 9.27 | 9.40 | 00:00:00 | | 2015-03-03 | 41,841,000 | 9.69 | 9.80 | 9.52 | 9.60 | 00:00:00 | | 2015-03-04 | 47,594,500 | 9.41 | 9.45 | 9.21 | 9.21 | 00:00:00 | | 2015-03-05 | 26,322,900 | 9.31 | 9.38 | 9.16 | 9.28 | 00:00:00 | | 2015-03-06 | 26,993,200 | 9.20 | 9.35 | 9.17 | 9.24 | 00:00:00 | | 2015-03-09 | 35,764,600 | 9.13 | 9.18 | 8.90 | 8.91 | 00:00:00 | | 2015-03-10 | 71,232,500 | 8.83 | 8.98 | 8.51 | 8.55 | 00:00:00 | | 2015-03-13 | 71,861,500 | 8.25 | 8.39 | 8.16 | 8.30 | 00:00:00 | | 2015-03-16 | 53,078,600 | 8.49 | 8.50 | 8.19 | 8.46 | 00:00:00 | | 2015-03-17 | 62,937,200 | 8.35 | 8.93 | 8.32 | 8.89 | 00:00:00 | | 2015-03-18 | 64,677,400 | 8.85 | 9.29 | 8.67 | 9.27 | 00:00:00 | | 2015-03-19 | 42,956,000 | 9.18 | 9.23 | 8.85 | 8.90 | 00:00:00 | | 2015-03-24 | 35,737,300 | 9.37 | 9.45 | 9.22 | 9.39 | 00:00:00 | | 2015-03-25 | 82,912,600 | 9.65 | 9.89 | 9.53 | 9.84 | 00:00:00 | | 2015-03-26 | 58,997,600 | 9.92 | 9.96 | 9.32 | 9.35 | 00:00:00 | | 2015-03-27 | 50,526,700 | 9.30 | 9.61 | 9.17 | 9.38 | 00:00:00 | | 2015-03-30 | 32,965,300 | 9.50 | 9.75 | 9.42 | 9.72 | 00:00:00 | | 2015-03-31 | 46,076,500 | 9.58 | 9.92 | 9.47 | 9.73 | 00:00:00 | | 2015-04-01 | 58,328,200 | 9.93 | 10.37 | 9.87 | 10.21 | 00:00:00 | | 2015-04-02 | 68,012,000 | 10.17 | 10.72 | 10.17 | 10.72 | 00:00:00 | | 2015-04-06 | 44,874,900 | 10.80 | 10.99 | 10.69 | 10.69 | 00:00:00 | | 2015-04-07 | 60,326,400 | 10.60 | 10.96 | 10.46 | 10.89 | 00:00:00 | | 2015-04-17 | 70,065,200 | 12.61 | 13.24 | 12.52 | 13.01 | 00:00:00 | | 2015-04-20 | 51,885,900 | 13.23 | 13.38 | 13.02 | 13.09 | 00:00:00 | | 2015-04-22 | 65,355,500 | 13.19 | 13.29 | 12.66 | 13.12 | 00:00:00 | | 2015-04-23 | 179,382,600 | 12.30 | 13.26 | 11.89 | 12.92 | 00:00:00 | | 2015-04-24 | 104,845,200 | 13.19 | 13.78 | 13.18 | 13.26 | 00:00:00 | | 2015-04-27 | 51,797,800 | 12.95 | 13.12 | 12.57 | 12.58 | 00:00:00 | | 2015-05-21 | 52,653,400 | 12.86 | 13.52 | 12.86 | 13.45 | 00:00:00 | | 2015-05-22 | 52,795,800 | 13.52 | 13.65 | 12.92 | 13.08 | 00:00:00 | | 2015-05-25 | 23,048,500 | 12.98 | 13.01 | 12.72 | 12.80 | 00:00:00 | | 2015-05-26 | 43,915,500 | 12.80 | 12.86 | 12.39 | 12.39 | 00:00:00 | | 2015-05-27 | 46,449,400 | 12.50 | 12.66 | 12.29 | 12.55 | 00:00:00 | | 2015-05-28 | 58,201,800 | 12.47 | 12.82 | 12.40 | 12.67 | 00:00:00 | | 2015-05-29 | 72,593,400 | 12.71 | 12.78 | 12.33 | 12.33 | 00:00:00 | | 2015-06-01 | 39,690,600 | 12.43 | 12.65 | 12.25 | 12.37 | 00:00:00 | | 2015-06-02 | 45,953,600 | 12.55 | 12.95 | 12.47 | 12.84 | 00:00:00 | | 2015-06-03 | 48,879,500 | 12.96 | 13.10 | 12.72 | 12.83 | 00:00:00 | | 2015-06-04 | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 00:00:00 | | 2015-06-05 | 36,139,500 | 12.58 | 12.78 | 12.42 | 12.56 | 00:00:00 | | 2015-06-08 | 23,667,600 | 12.61 | 12.77 | 12.47 | 12.57 | 00:00:00 | | 2015-06-09 | 43,818,800 | 12.61 | 13.17 | 12.57 | 12.97 | 00:00:00 | | 2015-06-10 | 44,555,800 | 13.30 | 13.44 | 12.92 | 13.05 | 00:00:00 | | 2015-06-11 | 34,802,000 | 13.13 | 13.14 | 12.85 | 13.05 | 00:00:00 | | 2015-06-12 | 30,067,700 | 12.86 | 13.04 | 12.83 | 13.02 | 00:00:00 | | 2015-06-15 | 31,125,900 | 12.97 | 13.09 | 12.90 | 12.99 | 00:00:00 | | 2015-06-16 | 48,604,900 | 13.04 | 13.48 | 12.91 | 13.35 | 00:00:00 | | 2015-06-17 | 40,246,300 | 13.50 | 13.59 | 13.12 | 13.19 | 00:00:00 | | 2015-06-18 | 26,393,400 | 13.28 | 13.44 | 13.15 | 13.44 | 00:00:00 | | 2015-06-19 | 34,840,700 | 13.31 | 13.44 | 13.10 | 13.17 | 00:00:00 | | 2015-06-22 | 22,431,100 | 13.30 | 13.37 | 13.13 | 13.20 | 00:00:00 | | 2015-06-23 | 48,007,400 | 13.27 | 13.43 | 12.95 | 12.97 | 00:00:00 | | 2015-06-24 | 39,209,100 | 13.06 | 13.35 | 13.05 | 13.20 | 00:00:00 | | 2015-06-25 | 48,369,000 | 13.23 | 13.24 | 12.52 | 12.60 | 00:00:00 | | 2015-06-26 | 34,536,800 | 12.66 | 13.21 | 12.64 | 13.21 | 00:00:00 | | 2015-06-29 | 62,350,800 | 13.00 | 13.59 | 12.62 | 12.75 | 00:00:00 | | 2015-06-30 | 32,232,000 | 12.90 | 12.99 | 12.65 | 12.71 | 00:00:00 | | 2015-07-01 | 61,400,500 | 12.80 | 12.85 | 12.01 | 12.18 | 00:00:00 | | 2015-07-02 | 36,420,700 | 12.35 | 12.53 | 12.16 | 12.30 | 00:00:00 | | 2015-07-03 | 31,421,300 | 12.25 | 12.31 | 11.68 | 11.73 | 00:00:00 | | 2015-07-06 | 50,263,300 | 11.51 | 11.73 | 11.28 | 11.48 | 00:00:00 | | 2015-07-07 | 70,965,600 | 11.36 | 11.81 | 10.82 | 11.78 | 00:00:00 | | 2015-07-08 | 42,788,200 | 11.62 | 11.99 | 11.33 | 11.55 | 00:00:00 | | 2015-07-09 | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 00:00:00 | | 2015-07-10 | 30,104,300 | 11.90 | 11.98 | 11.75 | 11.79 | 00:00:00 | | 2015-07-24 | 44,452,100 | 10.17 | 10.23 | 9.76 | 10.04 | 00:00:00 | | 2015-07-27 | 52,483,500 | 9.96 | 9.99 | 9.51 | 9.51 | 00:00:00 | | 2015-08-17 | 32,725,700 | 9.20 | 9.36 | 9.12 | 9.12 | 00:00:00 | | 2015-08-18 | 37,491,800 | 9.06 | 9.20 | 8.82 | 9.00 | 00:00:00 | | 2015-08-19 | 36,157,100 | 8.95 | 9.05 | 8.63 | 8.79 | 00:00:00 | | 2015-08-20 | 38,200,100 | 8.64 | 8.96 | 8.56 | 8.73 | 00:00:00 | | 2015-08-21 | 39,261,100 | 8.60 | 8.64 | 8.30 | 8.30 | 00:00:00 | | 2015-08-24 | 70,703,800 | 7.76 | 8.17 | 7.53 | 7.76 | 00:00:00 | | 2015-08-25 | 57,879,500 | 8.10 | 8.23 | 7.88 | 7.90 | 00:00:00 | | 2015-08-26 | 43,884,700 | 8.07 | 8.13 | 7.85 | 8.11 | 00:00:00 | | 2015-08-27 | 65,944,100 | 8.25 | 8.89 | 8.23 | 8.89 | 00:00:00 | | 2015-08-28 | 72,971,300 | 8.67 | 9.39 | 8.61 | 9.00 | 00:00:00 | | 2015-08-31 | 76,576,400 | 8.71 | 9.29 | 8.52 | 9.19 | 00:00:00 | | 2015-09-01 | 52,756,400 | 8.75 | 9.09 | 8.54 | 8.59 | 00:00:00 | | 2015-09-02 | 56,050,600 | 8.75 | 8.84 | 8.33 | 8.82 | 00:00:00 | | 2015-09-03 | 56,645,400 | 8.93 | 9.21 | 8.54 | 8.76 | 00:00:00 | | 2015-09-04 | 35,463,400 | 8.60 | 8.76 | 8.51 | 8.51 | 00:00:00 | | 2015-09-07 | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 00:00:00 | | 2015-09-08 | 29,383,000 | 8.70 | 8.79 | 8.58 | 8.64 | 00:00:00 | | 2015-09-09 | 38,706,300 | 8.81 | 8.90 | 8.36 | 8.39 | 00:00:00 | | 2015-09-10 | 62,858,700 | 7.90 | 8.15 | 7.81 | 7.97 | 00:00:00 | | 2015-09-11 | 53,647,300 | 7.94 | 7.99 | 7.59 | 7.66 | 00:00:00 | | 2015-09-14 | 52,851,400 | 7.70 | 7.82 | 7.46 | 7.72 | 00:00:00 | | 2015-09-15 | 35,102,900 | 7.65 | 7.87 | 7.54 | 7.65 | 00:00:00 | | 2015-09-16 | 66,613,400 | 7.77 | 8.24 | 7.74 | 8.14 | 00:00:00 | | 2015-09-17 | 72,887,600 | 8.05 | 8.11 | 7.86 | 7.86 | 00:00:00 | | 2015-09-18 | 68,097,000 | 7.75 | 7.76 | 7.50 | 7.60 | 00:00:00 | | 2015-09-21 | 41,063,600 | 7.66 | 7.68 | 7.30 | 7.30 | 00:00:00 | | 2015-09-22 | 66,720,700 | 7.24 | 7.24 | 6.81 | 6.97 | 00:00:00 | | 2015-09-23 | 64,774,800 | 6.96 | 7.16 | 6.70 | 6.82 | 00:00:00 | | 2015-09-24 | 56,577,300 | 6.61 | 7.14 | 6.60 | 6.96 | 00:00:00 | | 2015-09-25 | 44,843,100 | 7.12 | 7.22 | 6.77 | 6.82 | 00:00:00 | | 2015-09-28 | 37,466,900 | 6.74 | 6.75 | 6.44 | 6.44 | 00:00:00 | | 2015-09-29 | 52,387,600 | 6.54 | 6.79 | 6.50 | 6.59 | 00:00:00 | | 2015-09-30 | 107,779,500 | 7.25 | 7.26 | 6.97 | 7.24 | 00:00:00 | | 2015-10-01 | 69,296,500 | 7.31 | 7.46 | 6.99 | 7.02 | 00:00:00 | | 2015-10-02 | 88,891,400 | 6.99 | 7.83 | 6.90 | 7.77 | 00:00:00 | | 2015-10-05 | 68,350,300 | 7.90 | 8.14 | 7.75 | 7.82 | 00:00:00 | | 2015-10-06 | 81,259,300 | 7.86 | 8.34 | 7.84 | 8.19 | 00:00:00 | | 2015-10-07 | 116,610,600 | 8.51 | 8.90 | 8.27 | 8.47 | 00:00:00 | | 2015-10-08 | 68,670,000 | 8.46 | 8.84 | 8.28 | 8.75 | 00:00:00 | | 2015-10-09 | 71,885,200 | 9.02 | 9.07 | 8.58 | 8.80 | 00:00:00 | | 2015-10-12 | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | | 2015-10-13 | 56,100,600 | 8.36 | 8.47 | 8.07 | 8.13 | 00:00:00 | | 2015-10-14 | 75,339,100 | 8.07 | 8.23 | 7.89 | 7.96 | 00:00:00 | | 2015-10-15 | 61,444,100 | 8.00 | 8.07 | 7.67 | 8.00 | 00:00:00 | | 2015-10-16 | 42,963,800 | 7.99 | 8.08 | 7.81 | 7.95 | 00:00:00 | | 2015-10-19 | 40,096,200 | 7.90 | 7.96 | 7.76 | 7.95 | 00:00:00 | | 2015-10-20 | 47,938,700 | 8.00 | 8.19 | 7.97 | 8.05 | 00:00:00 | | 2015-10-21 | 45,394,400 | 7.95 | 8.06 | 7.71 | 7.75 | 00:00:00 | | 2015-10-22 | 46,174,500 | 7.82 | 8.11 | 7.81 | 8.02 | 00:00:00 | | 2015-10-23 | 45,715,300 | 8.26 | 8.28 | 7.94 | 7.99 | 00:00:00 | | 2015-10-26 | 35,069,500 | 8.05 | 8.13 | 7.80 | 7.85 | 00:00:00 | | 2015-10-27 | 44,085,700 | 7.86 | 7.86 | 7.55 | 7.60 | 00:00:00 | | 2015-10-28 | 56,685,500 | 7.61 | 7.95 | 7.52 | 7.70 | 00:00:00 | | 2015-10-29 | 41,336,300 | 7.57 | 7.93 | 7.57 | 7.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
