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
2017-09-11	34,915,900	14.88	15.05	14.81	14.99	00:00:00
2017-09-12	49,702,800	14.98	15.16	14.86	14.87	00:00:00
2017-09-13	37,010,200	14.94	15.10	14.81	15.03	00:00:00
2017-09-14	34,413,800	15.03	15.26	15.02	15.04	00:00:00
2017-09-15	47,784,700	15.07	15.17	14.99	15.04	00:00:00
2017-09-18	47,601,200	15.02	15.19	14.98	15.04	00:00:00
2017-09-19	35,822,100	15.10	15.17	14.92	15.14	00:00:00
2017-09-20	80,267,000	15.25	15.88	15.07	15.87	00:00:00
2017-09-21	46,258,800	15.85	15.96	15.58	15.67	00:00:00
2017-09-22	40,928,300	15.60	15.80	15.43	15.69	00:00:00
2017-09-25	36,733,200	15.79	15.96	15.70	15.84	00:00:00
2017-09-26	37,874,200	15.86	15.90	15.56	15.56	00:00:00
2017-09-27	41,819,300	15.70	15.72	15.11	15.31	00:00:00
2017-09-28	33,829,000	15.37	15.50	15.22	15.34	00:00:00
2017-09-29	28,638,300	15.50	15.52	15.30	15.30	00:00:00
2017-10-02	29,826,200	15.19	15.40	15.06	15.40	00:00:00
2017-10-03	50,636,700	15.60	15.98	15.52	15.98	00:00:00
2017-10-04	47,798,600	15.90	15.94	15.65	15.66	00:00:00
2017-10-05	55,361,300	15.88	16.11	15.85	15.90	00:00:00
2017-10-06	41,741,300	15.66	15.77	15.54	15.69	00:00:00
2017-10-09	27,904,700	15.61	15.89	15.59	15.89	00:00:00
2017-10-10	47,066,600	16.13	16.19	16.01	16.19	00:00:00
2017-10-11	40,422,100	16.17	16.25	16.01	16.08	00:00:00
2017-10-12	0	16.08	16.08	16.08	16.08	00:00:00
2017-10-13	24,210,000	16.23	16.29	16.06	16.08	00:00:00
2017-10-16	44,699,700	16.16	16.26	16.00	16.12	00:00:00
2017-10-17	25,524,800	16.14	16.22	16.07	16.13	00:00:00
2017-10-18	25,706,200	16.22	16.28	16.13	16.16	00:00:00
2017-10-19	24,672,800	16.00	16.16	15.90	16.15	00:00:00
2017-10-20	32,417,500	16.19	16.39	16.17	16.22	00:00:00
2017-10-23	29,389,900	16.29	16.29	16.12	16.20	00:00:00
2017-10-24	46,249,500	16.29	16.51	16.12	16.51	00:00:00
2017-10-25	37,608,200	16.53	16.73	16.45	16.72	00:00:00
2017-10-26	37,848,300	16.78	16.89	16.66	16.73	00:00:00
2017-10-27	45,640,100	16.77	17.09	16.65	17.03	00:00:00
2017-10-30	55,355,600	16.97	17.17	16.74	16.78	00:00:00
2017-10-31	32,249,000	16.90	16.95	16.72	16.77	00:00:00
2017-11-01	38,876,600	16.99	17.10	16.88	16.90	00:00:00
2017-11-02	0	16.90	16.90	16.90	16.90	00:00:00
2017-11-03	32,605,400	16.96	17.01	16.68	16.94	00:00:00
2017-12-11	21,281,600	15.48	15.57	15.37	15.38	00:00:00
2017-12-12	36,201,200	15.36	15.49	15.18	15.49	00:00:00
2017-12-13	46,828,900	15.65	15.68	15.11	15.18	00:00:00
2017-12-14	37,177,300	15.10	15.31	15.00	15.01	00:00:00
2017-12-15	55,668,300	15.05	15.24	14.95	14.95	00:00:00
2017-12-18	42,760,400	15.16	15.33	15.13	15.22	00:00:00
2017-12-19	22,639,700	15.18	15.25	15.06	15.14	00:00:00
2017-12-20	20,149,700	15.21	15.30	15.17	15.24	00:00:00
2017-12-21	47,219,400	15.31	15.87	15.30	15.86	00:00:00
2017-12-22	18,708,500	15.75	15.89	15.69	15.75	00:00:00
2017-12-25	0	15.75	15.75	15.75	15.75	00:00:00
2017-12-26	22,173,100	15.75	15.99	15.69	15.97	00:00:00
2017-12-27	23,552,200	15.99	16.14	15.98	16.05	00:00:00
2017-12-28	19,011,500	16.10	16.13	16.00	16.10	00:00:00
2017-12-29	0	16.10	16.10	16.10	16.10	00:00:00
2018-01-02	33,461,800	16.19	16.55	16.19	16.55	00:00:00
2018-01-03	55,940,900	16.49	16.72	16.37	16.70	00:00:00
2018-01-04	37,064,900	16.78	16.96	16.62	16.73	00:00:00
2018-01-05	26,958,200	16.70	16.86	16.57	16.83	00:00:00
2018-01-08	28,400,000	16.74	17.03	16.71	17.03	00:00:00
2018-01-09	35,070,900	17.03	17.16	16.96	17.03	00:00:00
2018-01-10	28,547,700	16.92	17.05	16.77	16.80	00:00:00
2018-01-11	37,921,500	16.88	17.30	16.84	17.25	00:00:00
2018-01-12	45,912,100	17.04	17.41	17.02	17.30	00:00:00
2018-01-15	28,945,400	17.32	17.44	17.15	17.35	00:00:00
2018-01-16	58,618,300	17.35	17.84	17.30	17.65	00:00:00
2018-01-17	58,488,900	17.92	18.36	17.81	18.36	00:00:00
2018-01-18	48,575,800	18.35	18.53	17.93	18.22	00:00:00
2018-01-19	33,470,200	18.31	18.42	18.03	18.26	00:00:00
2018-01-22	33,920,000	18.26	18.47	18.09	18.47	00:00:00
2018-01-23	35,567,700	18.40	18.46	18.00	18.24	00:00:00
2018-01-24	89,768,200	18.42	19.63	18.42	19.34	00:00:00
2018-01-25	0	19.34	19.34	19.34	19.34	00:00:00
2018-01-26	81,989,500	19.62	19.98	19.10	19.93	00:00:00
2018-01-29	55,726,200	19.67	20.05	19.57	19.85	00:00:00
2018-01-30	46,203,000	19.77	19.77	19.36	19.49	00:00:00
2018-01-31	41,576,600	19.74	19.93	19.68	19.70	00:00:00
2018-02-01	51,950,200	19.76	20.62	19.76	20.52	00:00:00
2018-02-02	50,657,800	20.30	20.42	19.85	19.97	00:00:00
2018-02-05	62,268,600	19.65	19.97	19.04	19.04	00:00:00
2018-02-06	74,146,500	18.66	19.99	18.62	19.99	00:00:00
2018-02-07	61,910,300	19.97	20.22	19.36	19.44	00:00:00
2018-02-08	51,115,100	19.55	19.74	18.80	19.05	00:00:00
2018-02-09	68,727,600	19.03	19.39	18.51	18.77	00:00:00
2018-02-14	43,402,800	19.01	19.36	18.96	19.25	00:00:00
2018-02-15	31,978,000	19.50	19.54	19.17	19.40	00:00:00
2018-02-16	34,736,300	19.46	19.58	19.31	19.42	00:00:00
2018-02-19	40,925,500	19.55	20.10	19.55	20.05	00:00:00
2018-02-20	67,418,700	19.88	20.82	19.82	20.44	00:00:00
2018-02-21	55,678,400	20.59	20.88	20.25	20.25	00:00:00
2018-02-22	38,170,900	20.59	20.82	20.54	20.74	00:00:00
2018-02-23	55,755,600	20.95	21.14	20.62	21.12	00:00:00
2018-02-26	48,160,500	21.40	21.69	21.38	21.52	00:00:00
2018-02-27	42,912,500	21.47	21.85	21.34	21.50	00:00:00
2018-02-28	66,229,400	21.63	21.77	21.18	21.46	00:00:00
2018-03-01	66,380,900	21.40	21.46	20.76	21.03	00:00:00
2018-03-02	52,682,900	20.70	21.51	20.51	21.51	00:00:00
2018-03-05	54,242,600	21.49	22.17	21.36	22.12	00:00:00
2018-03-06	57,240,800	22.50	22.63	21.86	21.90	00:00:00
2018-03-07	50,956,600	21.69	21.97	21.37	21.67	00:00:00
2018-03-08	36,156,800	21.85	21.88	21.32	21.70	00:00:00
2018-03-09	45,560,000	21.78	22.39	21.59	22.39	00:00:00
2018-03-12	32,363,900	22.54	22.59	22.23	22.33	00:00:00
2018-03-13	34,732,800	22.45	22.54	22.06	22.11	00:00:00
2018-03-14	31,947,600	22.30	22.44	22.09	22.38	00:00:00
2018-03-15	81,097,800	22.05	22.18	21.31	21.31	00:00:00
2018-03-16	57,891,900	21.47	21.74	21.23	21.43	00:00:00
2018-03-19	42,218,400	21.27	21.36	20.86	20.93	00:00:00
2018-03-20	30,106,800	21.18	21.41	21.11	21.16	00:00:00
2018-03-21	53,106,300	21.25	22.09	21.20	22.05	00:00:00
2018-03-22	50,033,300	21.86	22.04	21.58	21.72	00:00:00
2018-03-23	52,815,800	21.61	22.11	21.53	21.75	00:00:00
2018-03-26	30,174,900	22.07	22.20	21.84	22.03	00:00:00
2018-03-27	43,568,100	22.14	22.18	21.37	21.44	00:00:00
2018-03-28	38,539,300	21.26	21.41	20.99	21.20	00:00:00
2018-03-29	34,318,800	21.26	21.56	21.23	21.41	00:00:00
2018-04-02	37,275,000	21.36	21.46	20.77	20.90	00:00:00
2018-04-03	39,245,800	21.11	21.19	20.66	20.71	00:00:00
2018-04-04	58,475,700	20.31	20.60	20.11	20.38	00:00:00
2018-04-05	88,599,000	21.15	21.33	21.03	21.15	00:00:00
2018-04-06	47,908,900	20.98	21.28	20.83	21.28	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 > >>