|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-26 | 60,060,800 | 20.24 | 20.30 | 19.97 | 20.19 | 00:00:00 | | 2018-09-27 | 103,505,300 | 20.50 | 21.46 | 20.47 | 21.46 | 00:00:00 | | 2018-09-28 | 91,254,600 | 21.13 | 21.94 | 21.02 | 21.09 | 00:00:00 | | 2018-10-01 | 56,540,400 | 21.25 | 21.36 | 20.80 | 21.00 | 00:00:00 | | 2018-10-02 | 127,231,800 | 22.00 | 22.82 | 21.90 | 22.82 | 00:00:00 | | 2018-10-04 | 99,743,300 | 23.45 | 24.52 | 23.21 | 24.02 | 00:00:00 | | 2018-10-05 | 104,693,400 | 24.49 | 24.59 | 23.66 | 23.96 | 00:00:00 | | 2018-10-10 | 82,688,000 | 26.31 | 26.39 | 25.65 | 26.05 | 00:00:00 | | 2018-10-11 | 119,307,500 | 26.55 | 26.75 | 25.06 | 25.29 | 00:00:00 | | 2018-10-15 | 92,331,900 | 25.90 | 26.12 | 25.55 | 25.77 | 00:00:00 | | 2018-10-16 | 74,144,800 | 26.20 | 26.73 | 26.09 | 26.73 | 00:00:00 | | 2018-10-17 | 80,990,300 | 26.44 | 26.63 | 26.26 | 26.45 | 00:00:00 | | 2018-10-18 | 56,268,900 | 26.29 | 26.34 | 25.70 | 25.70 | 00:00:00 | | 2018-10-19 | 61,858,300 | 26.29 | 26.34 | 25.70 | 25.92 | 00:00:00 | | 2018-10-22 | 63,678,000 | 26.27 | 26.60 | 26.27 | 26.53 | 00:00:00 | | 2018-10-23 | 53,127,500 | 26.15 | 26.48 | 25.81 | 26.33 | 00:00:00 | | 2018-10-24 | 93,377,100 | 26.41 | 26.99 | 25.68 | 25.68 | 00:00:00 | | 2018-10-25 | 79,732,200 | 26.18 | 26.64 | 25.69 | 26.32 | 00:00:00 | | 2018-10-26 | 110,184,900 | 26.65 | 27.60 | 26.12 | 27.60 | 00:00:00 | | 2018-10-29 | 160,890,100 | 26.75 | 27.27 | 25.97 | 26.42 | 00:00:00 | | 2018-10-30 | 107,525,500 | 26.70 | 28.00 | 26.42 | 28.00 | 00:00:00 | | 2018-10-31 | 84,131,500 | 28.26 | 28.33 | 27.30 | 27.62 | 00:00:00 | | 2018-11-01 | 97,295,500 | 27.76 | 28.02 | 27.11 | 27.32 | 00:00:00 | | 2018-11-05 | 60,389,900 | 27.50 | 28.16 | 27.41 | 28.16 | 00:00:00 | | 2018-11-06 | 95,344,400 | 27.30 | 28.30 | 26.99 | 27.19 | 00:00:00 | | 2018-11-07 | 95,817,100 | 27.61 | 27.65 | 26.26 | 26.30 | 00:00:00 | | 2018-11-08 | 119,096,300 | 26.80 | 27.03 | 25.35 | 25.35 | 00:00:00 | | 2018-11-09 | 94,206,400 | 25.20 | 25.72 | 24.68 | 25.46 | 00:00:00 | | 2018-11-12 | 60,782,400 | 25.54 | 25.92 | 25.29 | 25.45 | 00:00:00 | | 2018-11-13 | 112,772,200 | 25.32 | 25.32 | 23.95 | 24.24 | 00:00:00 | | 2018-11-16 | 67,830,600 | 25.39 | 25.96 | 25.17 | 25.96 | 00:00:00 | | 2018-11-19 | 79,946,400 | 25.56 | 26.29 | 25.43 | 26.00 | 00:00:00 | | 2018-11-21 | 77,228,100 | 25.10 | 25.48 | 25.01 | 25.17 | 00:00:00 | | 2018-11-22 | 31,253,600 | 25.28 | 25.36 | 25.07 | 25.15 | 00:00:00 | | 2018-11-23 | 77,741,200 | 24.65 | 24.80 | 24.01 | 24.37 | 00:00:00 | | 2018-11-26 | 62,111,600 | 24.80 | 24.99 | 24.05 | 24.25 | 00:00:00 | | 2018-11-27 | 90,759,000 | 24.37 | 25.70 | 24.27 | 25.53 | 00:00:00 | | 2018-11-28 | 92,811,300 | 25.50 | 25.87 | 25.05 | 25.38 | 00:00:00 | | 2018-11-29 | 65,584,300 | 24.96 | 25.50 | 24.88 | 25.17 | 00:00:00 | | 2018-11-30 | 90,874,500 | 25.11 | 25.56 | 25.07 | 25.46 | 00:00:00 | | 2018-12-03 | 90,530,000 | 26.30 | 26.53 | 25.80 | 25.94 | 00:00:00 | | 2018-12-04 | 66,867,500 | 26.25 | 26.33 | 25.34 | 25.34 | 00:00:00 | | 2018-12-05 | 3,444,500 | 25.47 | 25.52 | 25.24 | 25.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
