|
 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 | | 2016-05-27 | 47,488,600 | 8.50 | 8.57 | 8.23 | 8.23 | 00:00:00 | | 2016-05-30 | 32,281,900 | 8.18 | 8.62 | 8.06 | 8.38 | 00:00:00 | | 2016-05-31 | 58,662,600 | 8.36 | 8.57 | 8.04 | 8.04 | 00:00:00 | | 2016-06-02 | 52,835,100 | 8.19 | 8.41 | 8.03 | 8.32 | 00:00:00 | | 2016-06-03 | 45,595,300 | 8.51 | 8.67 | 8.45 | 8.57 | 00:00:00 | | 2016-06-06 | 37,117,600 | 8.70 | 8.78 | 8.45 | 8.46 | 00:00:00 | | 2016-06-07 | 34,401,600 | 8.42 | 8.72 | 8.39 | 8.62 | 00:00:00 | | 2016-06-08 | 77,194,700 | 8.80 | 9.41 | 8.80 | 9.39 | 00:00:00 | | 2016-06-10 | 38,859,900 | 8.97 | 8.99 | 8.78 | 8.78 | 00:00:00 | | 2016-06-13 | 37,094,100 | 8.58 | 8.84 | 8.52 | 8.62 | 00:00:00 | | 2016-06-15 | 84,556,900 | 8.30 | 8.69 | 8.27 | 8.51 | 00:00:00 | | 2016-06-16 | 46,834,500 | 8.41 | 8.54 | 8.28 | 8.50 | 00:00:00 | | 2016-06-17 | 63,144,100 | 8.75 | 8.95 | 8.73 | 8.95 | 00:00:00 | | 2016-06-20 | 63,791,500 | 9.22 | 9.37 | 9.12 | 9.18 | 00:00:00 | | 2016-06-21 | 53,703,900 | 9.09 | 9.54 | 8.94 | 9.53 | 00:00:00 | | 2016-06-22 | 61,983,000 | 9.61 | 9.75 | 9.34 | 9.34 | 00:00:00 | | 2016-06-23 | 48,031,300 | 9.59 | 9.70 | 9.51 | 9.67 | 00:00:00 | | 2016-06-28 | 45,291,700 | 9.10 | 9.28 | 9.07 | 9.20 | 00:00:00 | | 2016-06-29 | 56,093,600 | 9.43 | 9.57 | 9.32 | 9.50 | 00:00:00 | | 2016-07-04 | 24,505,100 | 9.95 | 10.05 | 9.79 | 9.87 | 00:00:00 | | 2016-07-05 | 69,691,200 | 9.65 | 9.67 | 9.23 | 9.29 | 00:00:00 | | 2016-07-06 | 68,781,500 | 9.09 | 9.52 | 8.95 | 9.50 | 00:00:00 | | 2016-07-07 | 81,610,300 | 9.66 | 9.98 | 9.52 | 9.56 | 00:00:00 | | 2016-07-08 | 42,647,600 | 9.85 | 9.94 | 9.67 | 9.84 | 00:00:00 | | 2016-07-11 | 66,717,300 | 10.00 | 10.37 | 9.98 | 10.36 | 00:00:00 | | 2016-07-13 | 64,252,100 | 10.47 | 10.63 | 10.21 | 10.63 | 00:00:00 | | 2016-07-14 | 53,059,500 | 10.92 | 10.98 | 10.66 | 10.93 | 00:00:00 | | 2016-07-18 | 77,358,900 | 10.97 | 11.74 | 10.87 | 11.55 | 00:00:00 | | 2016-07-19 | 53,692,000 | 11.51 | 11.97 | 11.50 | 11.78 | 00:00:00 | | 2016-07-22 | 33,938,400 | 11.84 | 11.97 | 11.72 | 11.94 | 00:00:00 | | 2016-07-25 | 47,192,000 | 11.98 | 12.25 | 11.91 | 12.03 | 00:00:00 | | 2016-07-28 | 40,663,100 | 11.40 | 11.55 | 11.15 | 11.44 | 00:00:00 | | 2016-07-29 | 60,740,000 | 11.76 | 11.98 | 11.61 | 11.87 | 00:00:00 | | 2016-08-02 | 49,134,600 | 11.33 | 11.62 | 11.10 | 11.36 | 00:00:00 | | 2016-08-05 | 54,225,900 | 12.12 | 12.17 | 11.65 | 11.65 | 00:00:00 | | 2016-08-10 | 41,638,400 | 11.95 | 11.97 | 11.56 | 11.56 | 00:00:00 | | 2016-08-11 | 55,881,500 | 11.63 | 12.10 | 11.60 | 12.10 | 00:00:00 | | 2016-08-12 | 71,281,300 | 12.05 | 12.44 | 11.98 | 12.00 | 00:00:00 | | 2016-08-15 | 53,568,000 | 12.19 | 12.37 | 12.07 | 12.31 | 00:00:00 | | 2016-08-16 | 48,218,700 | 12.31 | 12.56 | 12.14 | 12.49 | 00:00:00 | | 2016-08-17 | 46,809,100 | 12.47 | 12.76 | 12.32 | 12.76 | 00:00:00 | | 2016-08-18 | 44,941,100 | 12.80 | 13.03 | 12.78 | 12.88 | 00:00:00 | | 2016-08-19 | 33,360,000 | 12.82 | 12.92 | 12.70 | 12.79 | 00:00:00 | | 2016-08-22 | 43,258,900 | 12.63 | 12.63 | 12.30 | 12.35 | 00:00:00 | | 2016-08-23 | 61,048,000 | 12.48 | 12.86 | 12.42 | 12.67 | 00:00:00 | | 2016-08-24 | 44,694,700 | 12.50 | 12.71 | 12.37 | 12.40 | 00:00:00 | | 2016-08-25 | 40,290,500 | 12.42 | 12.64 | 12.35 | 12.53 | 00:00:00 | | 2016-08-26 | 50,650,500 | 12.69 | 12.90 | 12.45 | 12.55 | 00:00:00 | | 2016-08-30 | 51,893,700 | 13.04 | 13.23 | 12.97 | 13.09 | 00:00:00 | | 2016-08-31 | 61,016,100 | 13.13 | 13.22 | 12.71 | 12.85 | 00:00:00 | | 2016-09-01 | 45,370,000 | 12.97 | 13.09 | 12.76 | 13.00 | 00:00:00 | | 2016-09-05 | 26,292,200 | 13.79 | 13.93 | 13.73 | 13.83 | 00:00:00 | | 2016-09-06 | 42,086,900 | 13.69 | 13.98 | 13.53 | 13.98 | 00:00:00 | | 2016-09-07 | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 00:00:00 | | 2016-09-08 | 42,797,300 | 14.07 | 14.29 | 13.96 | 14.22 | 00:00:00 | | 2016-09-09 | 43,155,300 | 13.96 | 14.02 | 13.51 | 13.51 | 00:00:00 | | 2016-09-13 | 64,134,000 | 13.70 | 13.85 | 12.94 | 13.01 | 00:00:00 | | 2016-09-14 | 43,932,500 | 13.15 | 13.36 | 12.97 | 13.11 | 00:00:00 | | 2016-09-15 | 42,169,100 | 13.21 | 13.56 | 13.16 | 13.51 | 00:00:00 | | 2016-09-16 | 44,651,900 | 13.34 | 13.42 | 13.16 | 13.16 | 00:00:00 | | 2016-09-19 | 51,105,500 | 13.42 | 13.54 | 13.02 | 13.05 | 00:00:00 | | 2016-09-20 | 52,063,100 | 13.45 | 13.63 | 13.33 | 13.50 | 00:00:00 | | 2016-09-21 | 61,094,100 | 13.60 | 13.69 | 13.40 | 13.66 | 00:00:00 | | 2016-09-22 | 47,574,500 | 13.89 | 14.09 | 13.84 | 14.00 | 00:00:00 | | 2016-09-23 | 53,264,300 | 13.98 | 13.98 | 13.54 | 13.69 | 00:00:00 | | 2016-09-26 | 35,545,800 | 13.59 | 13.69 | 13.39 | 13.40 | 00:00:00 | | 2016-09-27 | 58,098,200 | 13.40 | 13.40 | 12.87 | 13.12 | 00:00:00 | | 2016-09-28 | 69,032,100 | 13.30 | 13.85 | 13.12 | 13.85 | 00:00:00 | | 2016-10-03 | 34,444,500 | 13.67 | 13.97 | 13.62 | 13.97 | 00:00:00 | | 2016-10-06 | 77,003,800 | 14.71 | 15.10 | 14.62 | 15.10 | 00:00:00 | | 2016-10-07 | 71,691,000 | 15.23 | 15.38 | 14.97 | 15.26 | 00:00:00 | | 2016-10-10 | 38,724,300 | 15.52 | 15.77 | 15.51 | 15.73 | 00:00:00 | | 2016-10-12 | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 00:00:00 | | 2016-10-13 | 58,212,500 | 15.19 | 15.82 | 15.03 | 15.76 | 00:00:00 | | 2016-10-14 | 66,150,000 | 16.01 | 16.29 | 15.98 | 16.26 | 00:00:00 | | 2016-10-17 | 75,002,000 | 16.24 | 16.90 | 16.07 | 16.90 | 00:00:00 | | 2016-10-18 | 76,995,000 | 17.21 | 17.64 | 17.18 | 17.42 | 00:00:00 | | 2016-10-19 | 65,212,400 | 17.72 | 17.79 | 17.34 | 17.62 | 00:00:00 | | 2016-10-20 | 62,901,500 | 17.31 | 17.74 | 17.22 | 17.74 | 00:00:00 | | 2016-10-21 | 47,961,800 | 17.65 | 18.09 | 17.48 | 17.95 | 00:00:00 | | 2016-10-24 | 51,678,900 | 18.26 | 18.43 | 18.00 | 18.20 | 00:00:00 | | 2016-10-27 | 43,645,900 | 18.11 | 18.49 | 18.09 | 18.09 | 00:00:00 | | 2016-10-28 | 37,689,700 | 17.99 | 18.29 | 17.95 | 18.09 | 00:00:00 | | 2016-10-31 | 42,059,100 | 18.03 | 18.17 | 17.61 | 17.69 | 00:00:00 | | 2016-11-01 | 68,718,800 | 17.88 | 17.88 | 16.56 | 16.86 | 00:00:00 | | 2016-11-02 | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 00:00:00 | | 2016-11-08 | 56,241,000 | 17.10 | 17.48 | 16.73 | 17.04 | 00:00:00 | | 2016-11-09 | 111,417,100 | 15.85 | 17.10 | 15.81 | 16.65 | 00:00:00 | | 2016-11-10 | 94,683,900 | 17.10 | 17.18 | 15.50 | 15.50 | 00:00:00 | | 2016-11-11 | 129,811,400 | 15.18 | 15.46 | 13.94 | 14.01 | 00:00:00 | | 2016-11-14 | 86,623,000 | 13.80 | 14.18 | 13.33 | 14.00 | 00:00:00 | | 2016-11-17 | 51,535,300 | 15.15 | 15.32 | 14.29 | 14.29 | 00:00:00 | | 2016-11-21 | 59,122,000 | 15.05 | 15.58 | 14.88 | 15.58 | 00:00:00 | | 2016-11-24 | 14,725,000 | 15.90 | 15.90 | 15.58 | 15.58 | 00:00:00 | | 2016-11-25 | 47,630,600 | 15.25 | 15.52 | 15.05 | 15.30 | 00:00:00 | | 2016-11-29 | 54,075,900 | 15.30 | 15.38 | 14.59 | 14.66 | 00:00:00 | | 2016-12-06 | 63,916,700 | 16.00 | 16.20 | 15.74 | 16.15 | 00:00:00 | | 2016-12-07 | 50,247,400 | 16.30 | 16.33 | 15.77 | 15.86 | 00:00:00 | | 2016-12-08 | 41,104,800 | 15.97 | 16.00 | 15.52 | 15.70 | 00:00:00 | | 2016-12-12 | 35,436,700 | 15.79 | 15.95 | 15.48 | 15.60 | 00:00:00 | | 2016-12-27 | 14,949,200 | 14.50 | 14.55 | 14.26 | 14.41 | 00:00:00 | | 2016-12-29 | 18,090,600 | 14.85 | 14.88 | 14.52 | 14.87 | 00:00:00 | | 2017-01-02 | 7,525,700 | 14.64 | 14.70 | 14.60 | 14.66 | 00:00:00 | | 2017-01-11 | 34,399,300 | 15.64 | 15.68 | 15.27 | 15.66 | 00:00:00 | | 2017-01-12 | 49,890,300 | 16.15 | 16.25 | 15.90 | 15.90 | 00:00:00 | | 2017-01-19 | 21,677,600 | 15.82 | 15.88 | 15.58 | 15.77 | 00:00:00 | | 2017-01-20 | 34,863,500 | 15.84 | 16.19 | 15.81 | 16.00 | 00:00:00 | | 2017-01-24 | 49,710,600 | 16.12 | 16.43 | 15.97 | 16.04 | 00:00:00 | | 2017-01-25 | 0 | 16.04 | 16.04 | 16.04 | 16.04 | 00:00:00 | | 2017-01-26 | 37,391,900 | 16.15 | 16.19 | 15.80 | 15.80 | 00:00:00 | | 2017-01-27 | 23,275,300 | 15.73 | 15.87 | 15.54 | 15.62 | 00:00:00 | | 2017-01-30 | 26,779,500 | 15.51 | 15.53 | 14.84 | 14.84 | 00:00:00 | | 2017-02-02 | 39,306,700 | 14.99 | 15.28 | 14.86 | 14.89 | 00:00:00 | | 2017-02-03 | 40,213,400 | 14.92 | 15.34 | 14.77 | 15.34 | 00:00:00 | | 2017-02-06 | 29,686,500 | 15.38 | 15.47 | 14.95 | 14.96 | 00:00:00 | | 2017-02-07 | 29,163,900 | 15.10 | 15.16 | 14.70 | 14.70 | 00:00:00 | | 2017-02-08 | 58,912,900 | 14.77 | 15.10 | 14.27 | 15.10 | 00:00:00 | | 2017-02-09 | 33,910,300 | 15.18 | 15.24 | 14.96 | 15.05 | 00:00:00 | | 2017-02-10 | 44,467,000 | 15.20 | 15.63 | 15.14 | 15.58 | 00:00:00 | | 2017-02-14 | 34,417,400 | 15.74 | 15.95 | 15.56 | 15.82 | 00:00:00 | | 2017-02-15 | 47,953,300 | 15.91 | 16.05 | 15.78 | 15.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
