|
 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 | | 2001-11-05 | 4,999,600 | 13.02 | 13.12 | 12.65 | 12.68 | 00:00:00 | | 2001-11-06 | 8,815,600 | 12.93 | 12.93 | 12.36 | 12.36 | 00:00:00 | | 2001-11-07 | 7,174,800 | 12.38 | 12.57 | 12.32 | 12.50 | 00:00:00 | | 2001-11-08 | 7,036,800 | 12.66 | 13.18 | 12.62 | 12.91 | 00:00:00 | | 2001-11-09 | 6,911,600 | 13.12 | 13.60 | 13.00 | 13.52 | 00:00:00 | | 2001-11-12 | 4,770,800 | 13.30 | 13.45 | 12.85 | 12.90 | 00:00:00 | | 2001-11-13 | 8,750,400 | 13.25 | 13.15 | 12.70 | 12.93 | 00:00:00 | | 2001-11-14 | 9,123,600 | 12.52 | 12.71 | 12.34 | 12.35 | 00:00:00 | | 2001-11-15 | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 00:00:00 | | 2001-11-16 | 11,803,200 | 11.75 | 11.88 | 11.42 | 11.45 | 00:00:00 | | 2001-11-19 | 7,996,400 | 11.65 | 11.93 | 11.50 | 11.80 | 00:00:00 | | 2001-11-20 | 5,788,800 | 11.98 | 12.09 | 11.75 | 12.00 | 00:00:00 | | 2001-11-21 | 3,233,200 | 12.05 | 12.25 | 12.03 | 12.23 | 00:00:00 | | 2001-11-22 | 4,461,200 | 12.44 | 12.73 | 12.43 | 12.73 | 00:00:00 | | 2001-11-23 | 4,596,400 | 12.32 | 12.55 | 12.25 | 12.49 | 00:00:00 | | 2001-11-26 | 5,266,000 | 12.35 | 12.49 | 12.26 | 12.31 | 00:00:00 | | 2001-11-27 | 4,575,600 | 12.48 | 12.52 | 12.20 | 12.35 | 00:00:00 | | 2001-11-28 | 7,168,800 | 12.18 | 12.27 | 12.02 | 12.10 | 00:00:00 | | 2001-11-29 | 4,915,600 | 12.30 | 12.30 | 12.01 | 12.07 | 00:00:00 | | 2001-11-30 | 4,831,600 | 12.05 | 12.46 | 12.03 | 12.38 | 00:00:00 | | 2001-12-03 | 5,219,600 | 12.25 | 12.85 | 12.17 | 12.85 | 00:00:00 | | 2001-12-04 | 6,384,400 | 12.82 | 12.98 | 12.55 | 12.68 | 00:00:00 | | 2001-12-05 | 6,681,600 | 12.96 | 13.02 | 12.79 | 12.98 | 00:00:00 | | 2001-12-06 | 2,598,800 | 12.88 | 13.00 | 12.62 | 12.70 | 00:00:00 | | 2001-12-07 | 2,458,800 | 12.52 | 12.71 | 12.32 | 12.47 | 00:00:00 | | 2001-12-10 | 3,944,000 | 12.16 | 12.31 | 12.13 | 12.27 | 00:00:00 | | 2001-12-11 | 4,486,800 | 12.43 | 12.43 | 12.12 | 12.15 | 00:00:00 | | 2001-12-12 | 6,192,800 | 12.10 | 12.25 | 12.01 | 12.11 | 00:00:00 | | 2001-12-13 | 3,463,600 | 11.99 | 12.12 | 11.84 | 11.84 | 00:00:00 | | 2001-12-14 | 1,397,200 | 11.82 | 11.93 | 11.75 | 11.80 | 00:00:00 | | 2001-12-17 | 4,920,400 | 11.97 | 12.05 | 11.74 | 11.77 | 00:00:00 | | 2001-12-18 | 3,557,600 | 11.90 | 12.18 | 11.85 | 12.04 | 00:00:00 | | 2001-12-19 | 4,596,800 | 12.05 | 12.37 | 11.85 | 12.27 | 00:00:00 | | 2001-12-20 | 4,750,400 | 12.19 | 12.20 | 11.85 | 11.90 | 00:00:00 | | 2001-12-21 | 3,078,800 | 12.10 | 12.18 | 11.95 | 12.07 | 00:00:00 | | 2001-12-24 | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 00:00:00 | | 2001-12-25 | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 00:00:00 | | 2001-12-26 | 2,412,400 | 12.23 | 12.35 | 12.07 | 12.35 | 00:00:00 | | 2001-12-27 | 4,152,000 | 12.50 | 12.73 | 12.50 | 12.68 | 00:00:00 | | 2001-12-28 | 2,666,000 | 12.76 | 12.88 | 12.65 | 12.79 | 00:00:00 | | 2001-12-31 | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 00:00:00 | | 2002-01-01 | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 00:00:00 | | 2002-01-02 | 2,990,000 | 12.90 | 12.98 | 12.79 | 12.81 | 00:00:00 | | 2002-01-03 | 4,880,400 | 12.97 | 13.00 | 12.85 | 12.90 | 00:00:00 | | 2002-01-04 | 2,687,600 | 12.75 | 12.90 | 12.65 | 12.82 | 00:00:00 | | 2002-01-07 | 5,050,800 | 12.75 | 13.20 | 12.75 | 13.10 | 00:00:00 | | 2002-01-08 | 4,300,800 | 12.78 | 13.10 | 12.93 | 12.94 | 00:00:00 | | 2002-01-09 | 2,992,800 | 12.82 | 13.00 | 12.70 | 12.80 | 00:00:00 | | 2002-01-10 | 3,596,800 | 12.75 | 12.81 | 12.62 | 12.70 | 00:00:00 | | 2002-01-11 | 2,347,200 | 12.82 | 12.88 | 12.50 | 12.55 | 00:00:00 | | 2002-01-14 | 2,682,000 | 12.36 | 12.59 | 12.00 | 12.10 | 00:00:00 | | 2002-01-15 | 2,902,800 | 12.15 | 12.32 | 11.96 | 12.07 | 00:00:00 | | 2002-01-16 | 2,586,400 | 11.88 | 12.12 | 11.88 | 12.02 | 00:00:00 | | 2002-01-17 | 2,485,600 | 12.13 | 12.27 | 12.05 | 12.24 | 00:00:00 | | 2002-01-18 | 961,600 | 12.25 | 12.27 | 12.12 | 12.23 | 00:00:00 | | 2002-01-21 | 626,800 | 12.15 | 12.19 | 12.02 | 12.12 | 00:00:00 | | 2002-01-22 | 2,313,600 | 12.29 | 12.25 | 11.98 | 12.02 | 00:00:00 | | 2002-01-23 | 2,146,000 | 11.98 | 12.12 | 11.93 | 11.93 | 00:00:00 | | 2002-01-24 | 4,928,000 | 12.00 | 12.12 | 11.57 | 11.74 | 00:00:00 | | 2002-01-25 | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 00:00:00 | | 2002-01-28 | 4,234,800 | 11.88 | 12.19 | 11.90 | 12.18 | 00:00:00 | | 2002-01-29 | 3,367,600 | 12.05 | 12.24 | 11.84 | 11.97 | 00:00:00 | | 2002-01-30 | 2,602,800 | 11.89 | 12.00 | 11.80 | 11.94 | 00:00:00 | | 2002-01-31 | 5,119,600 | 11.98 | 12.25 | 11.82 | 12.25 | 00:00:00 | | 2002-02-01 | 4,912,800 | 12.02 | 12.18 | 11.96 | 12.05 | 00:00:00 | | 2002-02-04 | 2,965,600 | 11.93 | 12.05 | 11.88 | 11.88 | 00:00:00 | | 2002-02-05 | 3,221,200 | 11.95 | 12.00 | 11.84 | 11.93 | 00:00:00 | | 2002-02-06 | 3,168,000 | 11.93 | 12.18 | 11.93 | 12.17 | 00:00:00 | | 2002-02-07 | 2,368,400 | 12.12 | 12.18 | 12.02 | 12.07 | 00:00:00 | | 2002-02-08 | 1,477,600 | 12.00 | 12.25 | 11.89 | 11.89 | 00:00:00 | | 2002-02-11 | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 00:00:00 | | 2002-02-12 | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 00:00:00 | | 2002-02-13 | 4,595,600 | 12.05 | 12.42 | 12.12 | 12.42 | 00:00:00 | | 2002-02-14 | 3,973,200 | 12.35 | 12.52 | 12.30 | 12.46 | 00:00:00 | | 2002-02-15 | 3,127,200 | 12.55 | 12.62 | 12.46 | 12.62 | 00:00:00 | | 2002-02-18 | 4,774,000 | 12.40 | 12.55 | 12.32 | 12.40 | 00:00:00 | | 2002-02-19 | 3,802,000 | 12.41 | 12.63 | 12.34 | 12.52 | 00:00:00 | | 2002-02-20 | 3,442,800 | 12.45 | 12.62 | 12.35 | 12.62 | 00:00:00 | | 2002-02-21 | 4,044,400 | 12.63 | 12.82 | 12.60 | 12.70 | 00:00:00 | | 2002-02-22 | 6,826,800 | 12.70 | 13.05 | 12.68 | 12.98 | 00:00:00 | | 2002-02-25 | 4,450,400 | 13.16 | 13.30 | 13.02 | 13.20 | 00:00:00 | | 2002-02-26 | 5,836,800 | 13.27 | 13.52 | 13.23 | 13.45 | 00:00:00 | | 2002-02-27 | 6,140,800 | 13.62 | 13.85 | 13.48 | 13.80 | 00:00:00 | | 2002-02-28 | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 00:00:00 | | 2002-03-01 | 6,225,600 | 14.10 | 14.50 | 14.10 | 14.50 | 00:00:00 | | 2002-03-04 | 5,032,000 | 14.25 | 14.60 | 14.20 | 14.50 | 00:00:00 | | 2002-03-05 | 5,944,800 | 14.48 | 14.68 | 14.23 | 14.25 | 00:00:00 | | 2002-03-06 | 5,870,400 | 13.88 | 14.23 | 13.80 | 13.97 | 00:00:00 | | 2002-03-07 | 4,554,400 | 14.12 | 14.35 | 14.00 | 14.12 | 00:00:00 | | 2002-03-08 | 3,025,600 | 14.20 | 14.20 | 13.95 | 14.10 | 00:00:00 | | 2002-03-11 | 3,459,600 | 14.30 | 14.33 | 14.10 | 14.28 | 00:00:00 | | 2002-03-12 | 7,480,400 | 14.60 | 14.60 | 14.25 | 14.50 | 00:00:00 | | 2002-03-13 | 3,762,000 | 14.46 | 14.57 | 14.32 | 14.50 | 00:00:00 | | 2002-03-14 | 4,251,200 | 14.60 | 14.70 | 14.48 | 14.65 | 00:00:00 | | 2002-03-15 | 7,081,600 | 14.79 | 15.10 | 14.69 | 15.00 | 00:00:00 | | 2002-03-18 | 3,580,800 | 15.15 | 15.20 | 15.00 | 15.05 | 00:00:00 | | 2002-03-19 | 2,980,000 | 15.12 | 15.14 | 14.96 | 15.06 | 00:00:00 | | 2002-03-20 | 3,263,200 | 15.05 | 15.12 | 14.93 | 14.93 | 00:00:00 | | 2002-03-21 | 3,464,400 | 14.88 | 14.95 | 14.65 | 14.70 | 00:00:00 | | 2002-03-22 | 4,169,600 | 14.68 | 14.80 | 14.50 | 14.51 | 00:00:00 | | 2002-03-25 | 3,326,800 | 13.95 | 14.22 | 13.89 | 14.18 | 00:00:00 | | 2002-03-26 | 3,047,600 | 14.35 | 14.43 | 14.18 | 14.35 | 00:00:00 | | 2002-03-27 | 3,300,400 | 14.43 | 14.70 | 14.35 | 14.52 | 00:00:00 | | 2002-03-28 | 2,356,000 | 14.50 | 14.65 | 14.38 | 14.44 | 00:00:00 | | 2002-03-29 | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 00:00:00 | | 2002-04-01 | 4,505,200 | 14.77 | 14.88 | 14.52 | 14.73 | 00:00:00 | | 2002-04-02 | 4,400,800 | 14.77 | 14.88 | 14.51 | 14.52 | 00:00:00 | | 2002-04-03 | 5,312,400 | 14.20 | 14.52 | 14.12 | 14.32 | 00:00:00 | | 2002-04-04 | 3,388,400 | 14.52 | 14.68 | 14.37 | 14.48 | 00:00:00 | | 2002-04-05 | 4,292,400 | 14.40 | 14.48 | 14.20 | 14.23 | 00:00:00 | | 2002-04-08 | 2,042,400 | 14.46 | 14.57 | 14.38 | 14.38 | 00:00:00 | | 2002-04-09 | 5,892,400 | 14.07 | 14.38 | 13.88 | 13.95 | 00:00:00 | | 2002-04-10 | 2,904,400 | 13.95 | 14.05 | 13.75 | 13.98 | 00:00:00 | | 2002-04-11 | 2,938,800 | 14.02 | 14.15 | 13.84 | 13.93 | 00:00:00 | | 2002-04-12 | 4,122,400 | 13.95 | 13.95 | 13.68 | 13.81 | 00:00:00 | | 2002-04-15 | 8,137,600 | 14.02 | 14.10 | 13.89 | 13.95 | 00:00:00 | | 2002-04-16 | 4,487,600 | 14.08 | 14.08 | 13.88 | 14.02 | 00:00:00 | | 2002-04-17 | 5,717,600 | 14.12 | 14.27 | 14.03 | 14.18 | 00:00:00 | | 2002-04-18 | 3,788,800 | 14.12 | 14.18 | 14.00 | 14.10 | 00:00:00 | | 2002-04-19 | 1,859,600 | 14.05 | 14.15 | 13.95 | 13.98 | 00:00:00 | | 2002-04-22 | 3,530,000 | 13.83 | 14.00 | 13.75 | 13.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
