|
 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 | | 2018-04-06 | 47,908,900 | 20.98 | 21.28 | 20.83 | 21.28 | 00:00:00 | | 2018-04-09 | 44,248,900 | 21.43 | 21.44 | 20.53 | 20.53 | 00:00:00 | | 2018-04-10 | 58,545,100 | 20.91 | 21.51 | 20.76 | 21.40 | 00:00:00 | | 2018-04-11 | 62,378,300 | 21.35 | 21.90 | 21.33 | 21.80 | 00:00:00 | | 2018-04-12 | 36,238,700 | 21.79 | 21.94 | 21.68 | 21.68 | 00:00:00 | | 2018-04-13 | 43,347,800 | 21.64 | 21.74 | 21.06 | 21.20 | 00:00:00 | | 2018-04-16 | 48,474,200 | 21.05 | 21.24 | 20.60 | 20.62 | 00:00:00 | | 2018-04-17 | 36,570,400 | 20.70 | 21.08 | 20.62 | 21.03 | 00:00:00 | | 2018-04-18 | 65,237,400 | 21.35 | 21.87 | 21.31 | 21.80 | 00:00:00 | | 2018-04-19 | 62,475,200 | 22.07 | 22.40 | 21.93 | 22.20 | 00:00:00 | | 2018-04-20 | 61,494,800 | 22.06 | 22.46 | 21.90 | 22.36 | 00:00:00 | | 2018-04-23 | 37,023,300 | 22.09 | 22.48 | 21.94 | 22.48 | 00:00:00 | | 2018-04-24 | 46,710,300 | 22.60 | 22.77 | 22.23 | 22.40 | 00:00:00 | | 2018-04-25 | 68,160,600 | 22.01 | 22.13 | 21.67 | 21.73 | 00:00:00 | | 2018-04-26 | 56,674,700 | 22.00 | 22.63 | 21.97 | 22.63 | 00:00:00 | | 2018-04-27 | 37,858,300 | 22.84 | 22.93 | 22.66 | 22.71 | 00:00:00 | | 2018-04-30 | 23,517,000 | 22.73 | 23.02 | 22.63 | 22.97 | 00:00:00 | | 2018-05-02 | 31,778,100 | 22.67 | 22.93 | 22.51 | 22.60 | 00:00:00 | | 2018-05-03 | 48,855,700 | 22.54 | 22.64 | 21.97 | 22.45 | 00:00:00 | | 2018-05-04 | 33,599,400 | 22.45 | 22.64 | 22.27 | 22.27 | 00:00:00 | | 2018-05-07 | 47,815,100 | 22.57 | 23.17 | 22.49 | 22.65 | 00:00:00 | | 2018-05-08 | 81,198,700 | 23.06 | 23.15 | 22.52 | 22.91 | 00:00:00 | | 2018-05-09 | 118,032,300 | 23.30 | 24.80 | 23.22 | 24.78 | 00:00:00 | | 2018-05-10 | 126,907,200 | 25.14 | 26.49 | 24.92 | 25.75 | 00:00:00 | | 2018-05-11 | 72,996,400 | 25.83 | 26.31 | 25.42 | 25.44 | 00:00:00 | | 2018-05-14 | 66,938,700 | 25.85 | 26.48 | 25.81 | 26.24 | 00:00:00 | | 2018-05-15 | 75,230,200 | 26.35 | 26.90 | 25.89 | 26.79 | 00:00:00 | | 2018-05-16 | 64,486,500 | 26.87 | 27.53 | 26.84 | 27.39 | 00:00:00 | | 2018-05-17 | 112,487,000 | 27.35 | 27.60 | 25.47 | 25.95 | 00:00:00 | | 2018-05-18 | 83,206,900 | 25.01 | 26.17 | 24.96 | 25.65 | 00:00:00 | | 2018-05-21 | 75,971,900 | 26.10 | 26.29 | 24.94 | 25.05 | 00:00:00 | | 2018-05-22 | 88,109,900 | 24.81 | 25.29 | 24.15 | 24.71 | 00:00:00 | | 2018-05-23 | 74,622,500 | 24.23 | 24.48 | 23.27 | 23.27 | 00:00:00 | | 2018-05-24 | 240,343,800 | 20.05 | 20.75 | 19.65 | 20.08 | 00:00:00 | | 2018-05-25 | 130,049,800 | 20.65 | 21.27 | 19.66 | 19.80 | 00:00:00 | | 2018-05-28 | 134,504,900 | 19.20 | 19.20 | 16.91 | 16.91 | 00:00:00 | | 2018-05-29 | 181,509,800 | 18.00 | 19.44 | 17.60 | 19.30 | 00:00:00 | | 2018-05-30 | 125,430,000 | 18.39 | 19.97 | 18.13 | 18.98 | 00:00:00 | | 2018-06-01 | 216,954,700 | 19.56 | 19.75 | 14.90 | 16.16 | 00:00:00 | | 2018-06-04 | 93,547,600 | 17.29 | 17.64 | 17.05 | 17.53 | 00:00:00 | | 2018-06-05 | 66,087,000 | 17.36 | 17.80 | 16.59 | 16.59 | 00:00:00 | | 2018-06-06 | 69,496,800 | 16.47 | 16.68 | 15.87 | 16.33 | 00:00:00 | | 2018-06-07 | 118,752,700 | 16.00 | 16.16 | 14.93 | 15.76 | 00:00:00 | | 2018-06-08 | 91,461,500 | 15.81 | 16.19 | 15.06 | 15.25 | 00:00:00 | | 2018-06-11 | 44,872,500 | 15.50 | 15.80 | 15.13 | 15.41 | 00:00:00 | | 2018-06-12 | 69,592,600 | 15.48 | 15.68 | 15.24 | 15.46 | 00:00:00 | | 2018-06-13 | 72,301,200 | 15.42 | 15.50 | 14.74 | 15.17 | 00:00:00 | | 2018-06-14 | 57,324,600 | 15.33 | 15.55 | 15.05 | 15.10 | 00:00:00 | | 2018-06-15 | 75,239,300 | 15.03 | 15.07 | 14.47 | 14.97 | 00:00:00 | | 2018-06-18 | 47,363,800 | 14.77 | 14.89 | 14.50 | 14.50 | 00:00:00 | | 2018-06-19 | 97,301,500 | 14.26 | 15.72 | 14.17 | 15.42 | 00:00:00 | | 2018-06-20 | 88,397,300 | 15.84 | 16.48 | 15.80 | 16.21 | 00:00:00 | | 2018-06-21 | 67,884,300 | 16.09 | 16.32 | 15.10 | 15.10 | 00:00:00 | | 2018-06-22 | 52,184,500 | 15.41 | 15.68 | 15.01 | 15.11 | 00:00:00 | | 2018-06-25 | 60,347,200 | 15.20 | 15.79 | 15.06 | 15.70 | 00:00:00 | | 2018-06-26 | 59,595,900 | 15.90 | 16.12 | 15.53 | 16.04 | 00:00:00 | | 2018-06-27 | 78,095,000 | 16.10 | 16.98 | 16.06 | 16.55 | 00:00:00 | | 2018-06-28 | 94,960,700 | 16.72 | 17.07 | 16.33 | 16.60 | 00:00:00 | | 2018-06-29 | 75,735,100 | 16.85 | 17.19 | 16.73 | 17.19 | 00:00:00 | | 2018-07-02 | 54,545,600 | 16.99 | 17.48 | 16.90 | 17.47 | 00:00:00 | | 2018-07-03 | 57,456,700 | 17.74 | 17.89 | 17.46 | 17.50 | 00:00:00 | | 2018-07-04 | 54,211,000 | 17.38 | 18.45 | 17.24 | 17.61 | 00:00:00 | | 2018-07-05 | 76,084,700 | 18.60 | 18.80 | 17.65 | 17.86 | 00:00:00 | | 2018-07-06 | 33,878,700 | 17.97 | 18.09 | 17.65 | 17.94 | 00:00:00 | | 2018-07-09 | 0 | 17.94 | 17.94 | 17.94 | 17.94 | 00:00:00 | | 2018-07-10 | 70,886,200 | 18.34 | 18.35 | 17.55 | 17.75 | 00:00:00 | | 2018-07-11 | 85,806,300 | 17.49 | 18.08 | 17.30 | 17.41 | 00:00:00 | | 2018-07-12 | 49,397,900 | 17.62 | 18.02 | 17.52 | 17.95 | 00:00:00 | | 2018-07-13 | 44,951,900 | 17.99 | 18.18 | 17.78 | 18.11 | 00:00:00 | | 2018-07-16 | 62,798,900 | 17.95 | 17.98 | 17.60 | 17.88 | 00:00:00 | | 2018-07-17 | 40,884,300 | 17.79 | 18.40 | 17.71 | 18.29 | 00:00:00 | | 2018-07-18 | 40,643,800 | 18.25 | 18.40 | 17.94 | 18.05 | 00:00:00 | | 2018-07-19 | 60,404,900 | 17.84 | 18.40 | 17.74 | 18.40 | 00:00:00 | | 2018-07-20 | 98,035,200 | 19.17 | 19.48 | 18.93 | 19.29 | 00:00:00 | | 2018-07-23 | 35,231,500 | 19.30 | 19.47 | 19.21 | 19.26 | 00:00:00 | | 2018-07-24 | 39,934,600 | 19.57 | 19.87 | 19.53 | 19.66 | 00:00:00 | | 2018-07-25 | 48,759,900 | 19.80 | 20.00 | 19.61 | 19.96 | 00:00:00 | | 2018-07-26 | 48,144,300 | 19.95 | 19.95 | 19.37 | 19.41 | 00:00:00 | | 2018-07-27 | 36,509,400 | 19.60 | 19.81 | 19.55 | 19.77 | 00:00:00 | | 2018-07-30 | 37,053,900 | 19.95 | 20.10 | 19.70 | 19.89 | 00:00:00 | | 2018-07-31 | 38,641,200 | 19.62 | 19.79 | 19.47 | 19.72 | 00:00:00 | | 2018-08-01 | 39,141,700 | 19.59 | 20.01 | 19.54 | 20.01 | 00:00:00 | | 2018-08-02 | 69,008,900 | 19.99 | 20.78 | 19.95 | 20.41 | 00:00:00 | | 2018-08-03 | 86,908,000 | 21.40 | 21.55 | 21.09 | 21.11 | 00:00:00 | | 2018-08-06 | 44,528,300 | 21.15 | 21.47 | 20.98 | 21.04 | 00:00:00 | | 2018-08-07 | 69,136,700 | 21.33 | 21.46 | 20.57 | 20.71 | 00:00:00 | | 2018-08-08 | 58,211,500 | 20.81 | 21.07 | 20.12 | 20.14 | 00:00:00 | | 2018-08-09 | 51,253,100 | 20.26 | 20.35 | 19.80 | 20.34 | 00:00:00 | | 2018-08-10 | 61,789,800 | 20.10 | 20.15 | 19.36 | 19.59 | 00:00:00 | | 2018-08-13 | 58,306,700 | 19.50 | 20.04 | 19.27 | 20.04 | 00:00:00 | | 2018-08-14 | 55,180,600 | 20.28 | 20.31 | 19.73 | 19.98 | 00:00:00 | | 2018-08-15 | 65,651,700 | 19.64 | 19.67 | 19.05 | 19.05 | 00:00:00 | | 2018-08-16 | 51,201,600 | 19.32 | 19.35 | 18.77 | 18.95 | 00:00:00 | | 2018-08-17 | 68,328,400 | 18.75 | 18.86 | 18.40 | 18.46 | 00:00:00 | | 2018-08-20 | 56,315,600 | 18.37 | 18.51 | 18.09 | 18.36 | 00:00:00 | | 2018-08-21 | 68,735,300 | 18.27 | 18.53 | 17.65 | 17.72 | 00:00:00 | | 2018-08-22 | 56,623,700 | 17.70 | 18.38 | 17.65 | 18.35 | 00:00:00 | | 2018-08-23 | 56,284,100 | 18.35 | 18.52 | 17.88 | 17.95 | 00:00:00 | | 2018-08-24 | 37,893,000 | 18.35 | 18.44 | 18.05 | 18.30 | 00:00:00 | | 2018-08-27 | 35,428,000 | 18.41 | 18.76 | 18.30 | 18.71 | 00:00:00 | | 2018-08-28 | 38,079,200 | 18.76 | 18.85 | 18.34 | 18.35 | 00:00:00 | | 2018-08-29 | 71,434,300 | 18.50 | 19.31 | 18.45 | 19.30 | 00:00:00 | | 2018-08-30 | 63,981,900 | 19.15 | 19.54 | 18.68 | 18.80 | 00:00:00 | | 2018-08-31 | 75,767,400 | 18.95 | 19.43 | 18.91 | 19.26 | 00:00:00 | | 2018-09-03 | 25,401,600 | 18.99 | 19.13 | 18.76 | 19.00 | 00:00:00 | | 2018-09-04 | 39,759,800 | 19.13 | 19.19 | 18.62 | 18.65 | 00:00:00 | | 2018-09-05 | 53,967,300 | 18.56 | 18.80 | 18.23 | 18.75 | 00:00:00 | | 2018-09-06 | 54,304,300 | 18.99 | 19.02 | 18.48 | 18.99 | 00:00:00 | | 2018-09-10 | 58,578,100 | 19.36 | 19.60 | 19.05 | 19.26 | 00:00:00 | | 2018-09-11 | 56,495,200 | 18.87 | 18.89 | 18.43 | 18.50 | 00:00:00 | | 2018-09-12 | 59,695,700 | 18.81 | 19.22 | 18.64 | 18.95 | 00:00:00 | | 2018-09-13 | 36,808,700 | 19.03 | 19.13 | 18.62 | 18.71 | 00:00:00 | | 2018-09-14 | 55,756,300 | 18.80 | 18.96 | 18.48 | 18.79 | 00:00:00 | | 2018-09-17 | 71,289,500 | 18.63 | 19.49 | 18.63 | 19.40 | 00:00:00 | | 2018-09-18 | 72,959,100 | 19.50 | 20.25 | 19.47 | 20.25 | 00:00:00 | | 2018-09-19 | 60,563,700 | 19.93 | 20.46 | 19.83 | 19.98 | 00:00:00 | | 2018-09-20 | 56,206,900 | 20.26 | 20.35 | 19.75 | 19.87 | 00:00:00 | | 2018-09-21 | 58,517,300 | 20.15 | 20.30 | 19.95 | 20.14 | 00:00:00 | | 2018-09-24 | 54,332,900 | 20.20 | 20.41 | 19.92 | 20.00 | 00:00:00 | | 2018-09-25 | 54,462,300 | 19.70 | 20.15 | 19.53 | 20.08 | 00:00:00 | | 2018-09-26 | 60,060,800 | 20.24 | 20.30 | 19.97 | 20.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
