|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 3,316,800 | 14.48 | 14.75 | 14.38 | 14.68 | 00:00:00 | | 2001-05-22 | 4,588,000 | 14.72 | 15.00 | 14.60 | 14.88 | 00:00:00 | | 2001-05-23 | 5,109,600 | 14.77 | 15.12 | 14.68 | 14.93 | 00:00:00 | | 2001-05-24 | 2,926,000 | 14.95 | 15.12 | 14.45 | 14.75 | 00:00:00 | | 2001-05-25 | 1,786,000 | 14.75 | 14.80 | 14.31 | 14.48 | 00:00:00 | | 2001-05-28 | 966,800 | 14.51 | 14.60 | 14.10 | 14.40 | 00:00:00 | | 2001-05-29 | 3,189,600 | 14.30 | 14.60 | 14.30 | 14.43 | 00:00:00 | | 2001-05-30 | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 00:00:00 | | 2001-05-31 | 3,270,000 | 14.62 | 14.98 | 14.50 | 14.95 | 00:00:00 | | 2001-06-01 | 2,863,200 | 14.95 | 15.07 | 14.75 | 15.06 | 00:00:00 | | 2001-06-04 | 3,688,000 | 15.10 | 15.72 | 15.10 | 15.60 | 00:00:00 | | 2001-06-05 | 3,494,000 | 15.62 | 15.62 | 15.12 | 15.25 | 00:00:00 | | 2001-06-06 | 4,754,400 | 15.25 | 15.43 | 14.70 | 14.87 | 00:00:00 | | 2001-06-07 | 4,123,200 | 14.76 | 15.05 | 14.62 | 14.62 | 00:00:00 | | 2001-06-08 | 2,144,400 | 14.65 | 14.88 | 14.30 | 14.45 | 00:00:00 | | 2001-06-11 | 1,801,200 | 14.40 | 14.70 | 14.40 | 14.65 | 00:00:00 | | 2001-06-12 | 6,748,000 | 14.50 | 14.75 | 14.22 | 14.43 | 00:00:00 | | 2001-06-13 | 4,886,400 | 14.43 | 15.04 | 14.31 | 14.55 | 00:00:00 | | 2001-06-14 | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 00:00:00 | | 2001-06-15 | 2,269,600 | 14.62 | 14.69 | 14.05 | 14.18 | 00:00:00 | | 2001-06-18 | 3,693,600 | 14.20 | 14.20 | 13.80 | 14.10 | 00:00:00 | | 2001-06-19 | 4,307,200 | 14.10 | 14.35 | 14.10 | 14.27 | 00:00:00 | | 2001-06-20 | 2,307,600 | 14.35 | 14.68 | 14.35 | 14.52 | 00:00:00 | | 2001-06-21 | 3,225,600 | 14.38 | 14.75 | 14.38 | 14.67 | 00:00:00 | | 2001-06-22 | 3,200,000 | 14.62 | 14.85 | 14.20 | 14.30 | 00:00:00 | | 2001-06-25 | 2,902,000 | 14.50 | 14.62 | 13.88 | 13.98 | 00:00:00 | | 2001-06-26 | 3,048,800 | 13.88 | 14.07 | 13.77 | 13.85 | 00:00:00 | | 2001-06-27 | 2,665,600 | 13.93 | 14.07 | 13.38 | 13.40 | 00:00:00 | | 2001-06-28 | 4,940,000 | 13.45 | 13.50 | 12.98 | 13.23 | 00:00:00 | | 2001-06-29 | 4,417,200 | 13.25 | 13.62 | 13.05 | 13.50 | 00:00:00 | | 2001-07-02 | 2,917,200 | 13.48 | 13.50 | 13.12 | 13.25 | 00:00:00 | | 2001-07-03 | 3,050,400 | 12.88 | 13.25 | 12.75 | 12.94 | 00:00:00 | | 2001-07-04 | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 00:00:00 | | 2001-07-05 | 6,156,400 | 13.05 | 13.23 | 12.75 | 13.01 | 00:00:00 | | 2001-07-06 | 3,230,000 | 13.00 | 13.25 | 12.91 | 13.05 | 00:00:00 | | 2001-07-09 | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 00:00:00 | | 2001-07-10 | 4,834,000 | 13.20 | 13.48 | 13.18 | 13.39 | 00:00:00 | | 2001-07-11 | 4,069,200 | 13.25 | 13.63 | 13.23 | 13.63 | 00:00:00 | | 2001-07-12 | 2,495,200 | 13.62 | 13.70 | 13.43 | 13.56 | 00:00:00 | | 2001-07-13 | 1,711,600 | 13.48 | 13.62 | 13.25 | 13.45 | 00:00:00 | | 2001-07-16 | 3,508,000 | 13.50 | 13.60 | 13.00 | 13.03 | 00:00:00 | | 2001-07-17 | 9,760,800 | 13.10 | 13.25 | 12.75 | 13.00 | 00:00:00 | | 2001-07-18 | 12,304,800 | 13.12 | 13.12 | 12.50 | 12.60 | 00:00:00 | | 2001-07-19 | 13,291,200 | 13.00 | 13.12 | 12.50 | 12.71 | 00:00:00 | | 2001-07-20 | 3,367,200 | 12.80 | 13.25 | 12.55 | 13.25 | 00:00:00 | | 2001-07-23 | 4,872,000 | 13.32 | 13.62 | 13.25 | 13.51 | 00:00:00 | | 2001-07-24 | 4,495,600 | 13.50 | 13.62 | 13.27 | 13.38 | 00:00:00 | | 2001-07-25 | 3,736,000 | 13.38 | 13.57 | 13.38 | 13.52 | 00:00:00 | | 2001-07-26 | 2,957,200 | 13.65 | 13.70 | 13.35 | 13.35 | 00:00:00 | | 2001-07-27 | 2,190,400 | 13.49 | 13.55 | 13.27 | 13.38 | 00:00:00 | | 2001-07-30 | 2,711,600 | 13.50 | 13.62 | 13.41 | 13.45 | 00:00:00 | | 2001-07-31 | 2,636,400 | 13.50 | 13.56 | 13.38 | 13.55 | 00:00:00 | | 2001-08-01 | 2,042,000 | 13.55 | 13.55 | 13.27 | 13.32 | 00:00:00 | | 2001-08-02 | 3,022,800 | 13.45 | 13.45 | 12.85 | 12.97 | 00:00:00 | | 2001-08-03 | 2,694,000 | 13.12 | 13.24 | 13.01 | 13.23 | 00:00:00 | | 2001-08-06 | 2,352,400 | 13.32 | 13.50 | 13.25 | 13.38 | 00:00:00 | | 2001-08-07 | 2,990,000 | 13.38 | 13.38 | 13.20 | 13.25 | 00:00:00 | | 2001-08-08 | 3,622,400 | 13.23 | 13.40 | 13.18 | 13.23 | 00:00:00 | | 2001-08-09 | 3,500,400 | 13.16 | 13.30 | 13.12 | 13.25 | 00:00:00 | | 2001-08-10 | 3,016,800 | 13.27 | 13.37 | 13.23 | 13.35 | 00:00:00 | | 2001-08-13 | 2,680,400 | 13.30 | 13.38 | 13.25 | 13.27 | 00:00:00 | | 2001-08-14 | 3,314,000 | 13.09 | 13.50 | 13.20 | 13.45 | 00:00:00 | | 2001-08-15 | 5,348,800 | 13.50 | 13.68 | 13.38 | 13.58 | 00:00:00 | | 2001-08-16 | 3,119,200 | 13.48 | 13.68 | 13.45 | 13.57 | 00:00:00 | | 2001-08-17 | 4,536,400 | 13.32 | 13.60 | 13.06 | 13.15 | 00:00:00 | | 2001-08-20 | 4,838,000 | 12.95 | 13.21 | 12.88 | 13.06 | 00:00:00 | | 2001-08-21 | 3,664,400 | 13.10 | 13.25 | 12.98 | 13.06 | 00:00:00 | | 2001-08-22 | 4,370,000 | 13.27 | 13.32 | 13.20 | 13.31 | 00:00:00 | | 2001-08-23 | 3,618,400 | 13.14 | 13.35 | 13.11 | 13.25 | 00:00:00 | | 2001-08-24 | 4,691,600 | 13.20 | 13.97 | 13.25 | 13.97 | 00:00:00 | | 2001-08-27 | 3,239,200 | 13.94 | 14.15 | 13.77 | 14.01 | 00:00:00 | | 2001-08-28 | 2,273,600 | 13.93 | 14.07 | 13.88 | 14.00 | 00:00:00 | | 2001-08-29 | 1,820,400 | 14.05 | 14.25 | 13.93 | 13.98 | 00:00:00 | | 2001-08-30 | 2,280,800 | 14.02 | 14.05 | 13.80 | 13.90 | 00:00:00 | | 2001-08-31 | 3,738,400 | 13.88 | 13.85 | 13.57 | 13.75 | 00:00:00 | | 2001-09-03 | 1,848,800 | 13.68 | 13.73 | 13.52 | 13.70 | 00:00:00 | | 2001-09-04 | 2,895,600 | 13.82 | 14.20 | 13.66 | 14.18 | 00:00:00 | | 2001-09-05 | 5,354,800 | 14.23 | 14.59 | 13.88 | 14.50 | 00:00:00 | | 2001-09-06 | 2,020,800 | 14.25 | 14.45 | 13.89 | 13.95 | 00:00:00 | | 2001-09-07 | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 00:00:00 | | 2001-09-10 | 3,120,000 | 13.82 | 13.95 | 13.70 | 13.73 | 00:00:00 | | 2001-09-11 | 6,461,200 | 13.62 | 14.75 | 13.00 | 13.50 | 00:00:00 | | 2001-09-12 | 4,071,600 | 13.82 | 14.00 | 13.50 | 13.82 | 00:00:00 | | 2001-09-13 | 3,842,000 | 13.75 | 13.82 | 12.80 | 13.00 | 00:00:00 | | 2001-09-14 | 3,658,800 | 12.75 | 12.95 | 12.00 | 12.75 | 00:00:00 | | 2001-09-17 | 4,472,800 | 13.00 | 13.82 | 12.73 | 13.82 | 00:00:00 | | 2001-09-18 | 5,118,400 | 13.43 | 14.23 | 13.38 | 14.12 | 00:00:00 | | 2001-09-19 | 6,809,600 | 14.03 | 14.20 | 13.73 | 14.02 | 00:00:00 | | 2001-09-20 | 5,603,600 | 13.73 | 13.90 | 13.25 | 13.45 | 00:00:00 | | 2001-09-21 | 8,083,200 | 12.62 | 13.37 | 12.50 | 13.28 | 00:00:00 | | 2001-09-24 | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 00:00:00 | | 2001-09-25 | 9,653,600 | 12.76 | 12.77 | 12.08 | 12.30 | 00:00:00 | | 2001-09-26 | 5,223,200 | 12.40 | 12.45 | 12.09 | 12.20 | 00:00:00 | | 2001-09-27 | 5,223,200 | 12.40 | 12.45 | 12.09 | 12.20 | 00:00:00 | | 2001-09-28 | 4,391,600 | 12.77 | 12.95 | 12.68 | 12.82 | 00:00:00 | | 2001-10-01 | 2,936,400 | 12.70 | 12.80 | 12.32 | 12.36 | 00:00:00 | | 2001-10-02 | 2,892,400 | 12.25 | 12.40 | 12.16 | 12.30 | 00:00:00 | | 2001-10-03 | 3,952,400 | 12.20 | 12.37 | 12.02 | 12.35 | 00:00:00 | | 2001-10-04 | 4,784,400 | 12.60 | 12.68 | 12.40 | 12.55 | 00:00:00 | | 2001-10-05 | 3,058,000 | 12.62 | 12.65 | 12.45 | 12.56 | 00:00:00 | | 2001-10-08 | 1,773,600 | 12.38 | 12.65 | 12.36 | 12.53 | 00:00:00 | | 2001-10-09 | 2,938,000 | 12.62 | 12.79 | 12.50 | 12.72 | 00:00:00 | | 2001-10-10 | 2,390,800 | 12.73 | 13.15 | 12.72 | 13.12 | 00:00:00 | | 2001-10-11 | 3,787,600 | 13.20 | 13.38 | 13.13 | 13.38 | 00:00:00 | | 2001-10-12 | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 00:00:00 | | 2001-10-15 | 7,154,000 | 13.80 | 13.82 | 13.45 | 13.75 | 00:00:00 | | 2001-10-16 | 4,180,000 | 13.70 | 13.80 | 13.51 | 13.51 | 00:00:00 | | 2001-10-17 | 5,372,800 | 13.75 | 13.76 | 13.44 | 13.46 | 00:00:00 | | 2001-10-18 | 4,511,600 | 13.32 | 13.38 | 12.95 | 13.08 | 00:00:00 | | 2001-10-19 | 6,608,400 | 13.00 | 13.12 | 12.80 | 13.02 | 00:00:00 | | 2001-10-22 | 4,894,800 | 13.10 | 13.38 | 12.90 | 13.35 | 00:00:00 | | 2001-10-23 | 4,585,600 | 13.40 | 13.50 | 13.30 | 13.40 | 00:00:00 | | 2001-10-24 | 3,404,400 | 13.27 | 13.43 | 13.15 | 13.24 | 00:00:00 | | 2001-10-25 | 3,132,400 | 13.07 | 13.30 | 12.93 | 13.10 | 00:00:00 | | 2001-10-26 | 4,198,400 | 13.10 | 13.43 | 13.05 | 13.18 | 00:00:00 | | 2001-10-29 | 3,703,600 | 13.02 | 13.39 | 12.88 | 12.93 | 00:00:00 | | 2001-10-30 | 2,549,200 | 12.93 | 12.97 | 12.68 | 12.75 | 00:00:00 | | 2001-10-31 | 4,587,200 | 13.00 | 13.12 | 12.65 | 12.98 | 00:00:00 | | 2001-11-01 | 4,528,800 | 12.77 | 12.98 | 12.57 | 12.73 | 00:00:00 | | 2001-11-02 | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 00:00:00 | | 2001-11-05 | 4,999,600 | 13.02 | 13.12 | 12.65 | 12.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
