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
2017-02-15	47,953,300	15.91	16.05	15.78	15.84	00:00:00
2017-02-16	37,276,900	15.84	16.07	15.75	15.86	00:00:00
2017-02-17	24,866,600	15.74	15.90	15.60	15.61	00:00:00
2017-02-27	0	15.18	15.18	15.18	15.18	00:00:00
2017-03-02	38,490,800	15.44	15.45	14.99	15.11	00:00:00
2017-03-03	24,516,800	15.22	15.34	15.04	15.32	00:00:00
2017-03-08	49,300,700	15.16	15.18	14.55	14.55	00:00:00
2017-03-09	46,467,600	14.34	14.59	14.17	14.50	00:00:00
2017-03-10	42,454,600	14.72	14.88	14.24	14.31	00:00:00
2017-03-13	28,295,100	14.33	14.40	14.16	14.37	00:00:00
2017-03-14	67,172,700	14.07	14.10	13.59	13.59	00:00:00
2017-03-15	55,593,200	13.86	14.20	13.55	14.20	00:00:00
2017-03-16	35,362,300	14.26	14.32	13.68	13.71	00:00:00
2017-03-17	81,797,400	13.81	13.88	13.05	13.16	00:00:00
2017-03-21	46,384,300	13.61	13.63	12.82	13.00	00:00:00
2017-03-22	62,807,700	13.20	13.72	13.03	13.66	00:00:00
2017-03-24	30,084,700	13.70	13.77	13.34	13.48	00:00:00
2017-03-27	32,021,200	13.24	13.79	13.02	13.77	00:00:00
2017-03-29	43,051,400	14.04	14.49	13.93	14.45	00:00:00
2017-03-30	32,928,600	14.55	14.64	14.35	14.45	00:00:00
2017-03-31	33,553,000	14.36	14.65	14.26	14.49	00:00:00
2017-04-03	39,427,200	14.54	14.75	14.53	14.67	00:00:00
2017-04-06	34,602,700	14.62	14.87	14.42	14.53	00:00:00
2017-04-17	46,459,500	14.14	14.35	13.97	14.28	00:00:00
2017-04-18	45,349,800	14.15	14.37	13.95	14.10	00:00:00
2017-04-21	0	13.88	13.88	13.88	13.88	00:00:00
2017-04-27	29,078,500	13.99	14.03	13.56	13.73	00:00:00
2017-05-01	0	13.97	13.97	13.97	13.97	00:00:00
2017-05-02	37,830,100	14.06	14.34	13.85	13.99	00:00:00
2017-05-03	38,357,600	14.04	14.25	13.95	14.16	00:00:00
2017-05-04	37,695,400	14.00	14.00	13.58	13.60	00:00:00
2017-05-05	32,788,100	13.69	14.21	13.66	14.21	00:00:00
2017-05-09	28,008,600	14.15	14.24	14.04	14.14	00:00:00
2017-05-10	46,271,700	14.34	14.75	14.31	14.73	00:00:00
2017-05-11	29,318,000	14.88	14.92	14.64	14.82	00:00:00
2017-05-15	46,914,700	15.77	15.87	15.65	15.68	00:00:00
2017-05-16	34,469,300	15.77	15.78	15.52	15.70	00:00:00
2017-05-17	30,023,400	15.56	15.72	15.51	15.61	00:00:00
2017-05-18	142,924,900	12.45	14.00	12.45	13.15	00:00:00
2017-05-19	70,983,900	13.75	13.90	13.46	13.62	00:00:00
2017-05-22	55,014,900	13.35	13.51	13.00	13.40	00:00:00
2017-05-23	48,520,100	13.45	13.60	13.38	13.49	00:00:00
2017-05-24	54,065,800	13.75	14.09	13.69	14.05	00:00:00
2017-05-25	45,030,800	13.97	14.19	13.63	13.74	00:00:00
2017-05-26	63,326,900	13.47	13.79	13.40	13.68	00:00:00
2017-05-29	0	13.68	13.68	13.68	13.68	00:00:00
2017-05-30	34,663,800	13.55	13.64	13.36	13.36	00:00:00
2017-05-31	45,628,800	13.21	13.31	12.95	12.96	00:00:00
2017-06-01	42,873,400	13.16	13.29	12.82	12.82	00:00:00
2017-06-02	43,192,600	12.79	13.05	12.68	13.05	00:00:00
2017-06-05	31,419,400	12.96	13.24	12.92	13.18	00:00:00
2017-06-06	35,558,700	13.23	13.33	13.03	13.18	00:00:00
2017-06-07	44,355,600	13.28	13.34	12.81	12.87	00:00:00
2017-06-08	27,749,200	12.78	12.96	12.71	12.84	00:00:00
2017-06-09	30,382,100	12.96	13.10	12.83	12.85	00:00:00
2017-06-12	30,680,700	12.97	13.03	12.77	12.90	00:00:00
2017-06-13	22,891,000	12.95	13.02	12.77	12.94	00:00:00
2017-06-14	67,382,800	12.94	13.04	12.61	12.62	00:00:00
2017-06-15	0	12.62	12.62	12.62	12.62	00:00:00
2017-06-16	73,551,400	12.58	12.59	12.21	12.28	00:00:00
2017-06-19	45,926,200	12.31	12.47	12.22	12.29	00:00:00
2017-06-20	54,014,700	12.12	12.13	11.76	11.86	00:00:00
2017-06-21	58,778,300	11.95	12.12	11.59	11.64	00:00:00
2017-06-22	42,284,600	11.76	12.04	11.72	12.04	00:00:00
2017-06-23	33,601,000	12.11	12.15	11.87	11.93	00:00:00
2017-06-26	42,731,300	12.10	12.30	12.04	12.27	00:00:00
2017-06-27	45,097,600	12.34	12.48	12.13	12.21	00:00:00
2017-06-28	32,077,400	12.27	12.32	12.01	12.08	00:00:00
2017-06-29	24,380,300	12.26	12.30	12.09	12.18	00:00:00
2017-06-30	29,687,600	12.25	12.48	12.19	12.37	00:00:00
2017-07-03	31,542,500	12.28	12.41	12.22	12.36	00:00:00
2017-07-04	12,523,500	12.34	12.43	12.32	12.43	00:00:00
2017-07-05	41,958,400	12.38	12.52	12.12	12.21	00:00:00
2017-07-06	51,976,900	12.28	12.36	12.08	12.17	00:00:00
2017-07-07	42,677,000	12.13	12.17	11.85	11.93	00:00:00
2017-07-10	21,748,800	11.83	12.01	11.74	11.98	00:00:00
2017-07-11	45,500,900	11.95	12.45	11.90	12.33	00:00:00
2017-07-12	66,332,200	12.64	12.99	12.51	12.94	00:00:00
2017-07-13	32,983,300	12.96	13.04	12.80	12.87	00:00:00
2017-07-14	35,977,500	12.96	13.06	12.91	13.05	00:00:00
2017-07-17	28,118,700	13.03	13.05	12.87	12.89	00:00:00
2017-07-18	19,300,700	13.00	13.02	12.83	12.94	00:00:00
2017-07-19	36,513,700	13.00	13.27	12.97	13.23	00:00:00
2017-07-20	30,114,300	13.29	13.35	13.03	13.10	00:00:00
2017-07-21	38,738,300	13.00	13.04	12.67	12.69	00:00:00
2017-07-24	16,250,400	12.83	12.92	12.77	12.88	00:00:00
2017-07-25	29,930,100	13.01	13.25	13.01	13.22	00:00:00
2017-07-26	29,333,000	13.30	13.34	12.98	13.06	00:00:00
2017-07-27	21,825,900	13.05	13.17	13.00	13.00	00:00:00
2017-07-28	20,980,200	12.98	13.13	12.91	13.13	00:00:00
2017-07-31	31,397,700	13.22	13.31	13.07	13.29	00:00:00
2017-08-01	22,999,400	13.30	13.32	13.08	13.12	00:00:00
2017-08-02	46,342,000	13.13	13.61	13.08	13.51	00:00:00
2017-08-03	31,300,700	13.57	13.66	13.31	13.31	00:00:00
2017-08-04	21,560,500	13.41	13.48	13.26	13.40	00:00:00
2017-08-07	29,832,200	13.35	13.62	13.33	13.55	00:00:00
2017-08-08	28,907,900	13.50	13.69	13.46	13.49	00:00:00
2017-08-09	26,980,300	13.51	13.61	13.44	13.52	00:00:00
2017-08-10	56,194,400	13.60	13.66	13.15	13.19	00:00:00
2017-08-11	43,025,100	13.14	13.20	12.94	12.95	00:00:00
2017-08-14	31,607,400	12.98	13.22	12.91	13.08	00:00:00
2017-08-15	24,737,300	13.08	13.24	13.05	13.15	00:00:00
2017-08-16	44,946,600	13.30	13.38	13.10	13.13	00:00:00
2017-08-17	23,503,300	13.12	13.26	13.02	13.05	00:00:00
2017-08-18	66,263,500	13.16	13.60	13.16	13.60	00:00:00
2017-08-21	40,485,900	13.64	13.66	13.28	13.34	00:00:00
2017-08-22	55,240,700	13.70	13.87	13.64	13.79	00:00:00
2017-08-23	47,679,700	13.78	13.93	13.65	13.76	00:00:00
2017-08-24	32,300,600	13.78	13.89	13.68	13.80	00:00:00
2017-08-25	24,185,600	13.87	13.94	13.81	13.88	00:00:00
2017-08-28	27,208,100	13.93	14.03	13.76	13.87	00:00:00
2017-08-29	27,306,400	13.76	13.85	13.68	13.85	00:00:00
2017-08-30	58,871,700	13.79	13.90	13.44	13.45	00:00:00
2017-08-31	82,909,400	13.53	13.77	13.47	13.65	00:00:00
2017-09-01	60,260,300	13.85	14.19	13.82	14.02	00:00:00
2017-09-04	18,139,300	13.96	14.18	13.94	14.17	00:00:00
2017-09-05	56,476,800	14.57	14.65	14.23	14.41	00:00:00
2017-09-06	68,418,200	14.65	15.02	14.51	15.02	00:00:00
2017-09-07	0	15.02	15.02	15.02	15.02	00:00:00
2017-09-08	36,337,400	15.10	15.15	14.69	14.71	00:00:00
2017-09-11	34,915,900	14.88	15.05	14.81	14.99	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 > >>