|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 3,530,000 | 13.83 | 14.00 | 13.75 | 13.93 | 00:00:00 | | 2002-04-23 | 3,515,600 | 14.07 | 14.12 | 13.75 | 13.96 | 00:00:00 | | 2002-04-24 | 2,194,400 | 14.07 | 14.12 | 13.90 | 14.11 | 00:00:00 | | 2002-04-25 | 3,494,800 | 13.82 | 14.00 | 13.68 | 13.83 | 00:00:00 | | 2002-04-26 | 6,702,000 | 13.88 | 13.88 | 13.40 | 13.52 | 00:00:00 | | 2002-04-29 | 3,117,200 | 13.55 | 13.80 | 13.50 | 13.75 | 00:00:00 | | 2002-04-30 | 4,216,400 | 13.68 | 13.82 | 13.66 | 13.73 | 00:00:00 | | 2002-05-01 | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 00:00:00 | | 2002-05-02 | 4,864,800 | 13.76 | 13.76 | 13.22 | 13.25 | 00:00:00 | | 2002-05-03 | 4,498,800 | 13.32 | 13.60 | 13.15 | 13.60 | 00:00:00 | | 2002-05-06 | 2,641,200 | 13.29 | 13.45 | 13.18 | 13.27 | 00:00:00 | | 2002-05-07 | 2,708,400 | 13.25 | 13.57 | 13.18 | 13.25 | 00:00:00 | | 2002-05-08 | 3,614,400 | 13.35 | 13.66 | 13.25 | 13.50 | 00:00:00 | | 2002-05-09 | 2,545,200 | 13.57 | 13.57 | 13.29 | 13.35 | 00:00:00 | | 2002-05-10 | 3,834,800 | 13.32 | 13.44 | 12.98 | 13.00 | 00:00:00 | | 2002-05-13 | 3,167,200 | 12.80 | 13.01 | 12.77 | 12.92 | 00:00:00 | | 2002-05-14 | 3,458,000 | 13.15 | 13.23 | 12.93 | 12.95 | 00:00:00 | | 2002-05-15 | 4,360,800 | 13.05 | 13.12 | 12.93 | 13.00 | 00:00:00 | | 2002-05-16 | 2,828,400 | 13.18 | 13.50 | 13.10 | 13.50 | 00:00:00 | | 2002-05-17 | 3,375,200 | 13.43 | 13.54 | 13.35 | 13.52 | 00:00:00 | | 2002-05-20 | 2,462,000 | 13.69 | 13.76 | 13.50 | 13.75 | 00:00:00 | | 2002-05-21 | 2,462,400 | 13.82 | 13.88 | 13.75 | 13.88 | 00:00:00 | | 2002-05-22 | 3,643,600 | 13.80 | 13.98 | 13.77 | 13.77 | 00:00:00 | | 2002-05-23 | 3,159,600 | 13.85 | 14.07 | 13.75 | 14.07 | 00:00:00 | | 2002-05-24 | 3,192,000 | 14.05 | 14.18 | 13.80 | 13.80 | 00:00:00 | | 2002-05-27 | 1,066,400 | 13.77 | 13.98 | 13.77 | 13.98 | 00:00:00 | | 2002-05-28 | 3,584,800 | 13.98 | 14.07 | 13.88 | 13.95 | 00:00:00 | | 2002-05-29 | 1,965,600 | 13.88 | 13.90 | 13.80 | 13.83 | 00:00:00 | | 2002-05-30 | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 00:00:00 | | 2002-05-31 | 2,383,600 | 13.80 | 13.85 | 13.63 | 13.63 | 00:00:00 | | 2002-06-03 | 1,598,000 | 13.70 | 13.76 | 13.58 | 13.62 | 00:00:00 | | 2002-06-04 | 1,712,400 | 13.62 | 13.88 | 13.55 | 13.88 | 00:00:00 | | 2002-06-05 | 3,391,600 | 13.85 | 13.93 | 13.75 | 13.76 | 00:00:00 | | 2002-06-06 | 2,168,800 | 13.77 | 13.80 | 13.46 | 13.49 | 00:00:00 | | 2002-06-07 | 3,654,000 | 13.48 | 13.51 | 13.25 | 13.38 | 00:00:00 | | 2002-06-10 | 1,553,600 | 13.43 | 13.50 | 13.30 | 13.45 | 00:00:00 | | 2002-06-11 | 2,764,000 | 13.17 | 13.50 | 13.05 | 13.19 | 00:00:00 | | 2002-06-12 | 2,934,800 | 13.25 | 13.25 | 13.02 | 13.03 | 00:00:00 | | 2002-06-13 | 3,679,200 | 13.07 | 13.30 | 12.77 | 12.84 | 00:00:00 | | 2002-06-14 | 6,334,000 | 12.43 | 13.08 | 12.15 | 12.36 | 00:00:00 | | 2002-06-17 | 3,607,600 | 12.43 | 12.55 | 12.36 | 12.45 | 00:00:00 | | 2002-06-18 | 4,249,200 | 12.45 | 12.48 | 12.23 | 12.31 | 00:00:00 | | 2002-06-19 | 3,264,800 | 12.20 | 12.32 | 12.05 | 12.25 | 00:00:00 | | 2002-06-20 | 6,822,400 | 12.18 | 12.21 | 11.30 | 11.51 | 00:00:00 | | 2002-06-21 | 9,917,200 | 11.55 | 11.62 | 10.20 | 10.76 | 00:00:00 | | 2002-06-24 | 8,051,200 | 10.80 | 11.12 | 10.42 | 10.96 | 00:00:00 | | 2002-06-25 | 7,143,600 | 11.18 | 11.55 | 11.02 | 11.50 | 00:00:00 | | 2002-06-26 | 4,784,000 | 11.68 | 12.22 | 11.38 | 12.09 | 00:00:00 | | 2002-06-27 | 4,983,200 | 12.36 | 12.43 | 12.12 | 12.38 | 00:00:00 | | 2002-06-28 | 3,017,600 | 12.38 | 12.46 | 12.13 | 12.21 | 00:00:00 | | 2002-07-01 | 2,456,400 | 12.38 | 12.38 | 11.94 | 12.00 | 00:00:00 | | 2002-07-02 | 3,538,400 | 11.90 | 12.00 | 11.65 | 11.84 | 00:00:00 | | 2002-07-03 | 3,672,800 | 11.73 | 12.12 | 11.55 | 11.75 | 00:00:00 | | 2002-07-04 | 1,206,800 | 11.77 | 11.77 | 11.52 | 11.52 | 00:00:00 | | 2002-07-05 | 1,554,400 | 11.68 | 11.65 | 11.43 | 11.61 | 00:00:00 | | 2002-07-08 | 2,524,400 | 11.57 | 11.65 | 11.38 | 11.46 | 00:00:00 | | 2002-07-09 | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 00:00:00 | | 2002-07-10 | 2,569,600 | 11.55 | 11.70 | 11.15 | 11.15 | 00:00:00 | | 2002-07-11 | 3,998,000 | 11.20 | 11.38 | 11.05 | 11.38 | 00:00:00 | | 2002-07-12 | 2,648,000 | 11.38 | 11.52 | 11.12 | 11.38 | 00:00:00 | | 2002-07-15 | 2,536,000 | 11.10 | 11.38 | 10.99 | 11.15 | 00:00:00 | | 2002-07-16 | 3,717,600 | 11.18 | 11.25 | 11.00 | 11.18 | 00:00:00 | | 2002-07-17 | 2,648,800 | 11.40 | 11.52 | 11.34 | 11.43 | 00:00:00 | | 2002-07-18 | 3,142,400 | 11.55 | 11.60 | 11.16 | 11.16 | 00:00:00 | | 2002-07-19 | 2,385,600 | 11.12 | 11.20 | 10.93 | 11.20 | 00:00:00 | | 2002-07-22 | 9,294,400 | 10.67 | 10.70 | 10.25 | 10.35 | 00:00:00 | | 2002-07-23 | 5,770,000 | 10.38 | 10.55 | 9.98 | 10.07 | 00:00:00 | | 2002-07-24 | 8,180,800 | 9.75 | 10.62 | 9.70 | 10.50 | 00:00:00 | | 2002-07-25 | 6,796,000 | 10.20 | 10.32 | 10.00 | 10.16 | 00:00:00 | | 2002-07-26 | 5,844,400 | 10.25 | 10.43 | 9.73 | 9.82 | 00:00:00 | | 2002-07-29 | 8,328,800 | 9.83 | 10.06 | 9.62 | 9.68 | 00:00:00 | | 2002-07-30 | 9,245,600 | 9.88 | 9.98 | 9.50 | 9.82 | 00:00:00 | | 2002-07-31 | 12,728,000 | 10.12 | 10.43 | 9.98 | 10.34 | 00:00:00 | | 2002-08-01 | 6,770,400 | 10.27 | 10.52 | 9.94 | 10.50 | 00:00:00 | | 2002-08-02 | 5,960,000 | 10.75 | 10.91 | 10.55 | 10.77 | 00:00:00 | | 2002-08-05 | 4,490,000 | 10.55 | 10.81 | 10.23 | 10.38 | 00:00:00 | | 2002-08-06 | 4,142,400 | 10.28 | 10.40 | 10.18 | 10.35 | 00:00:00 | | 2002-08-07 | 4,927,600 | 10.42 | 10.56 | 10.23 | 10.56 | 00:00:00 | | 2002-08-08 | 7,606,400 | 10.82 | 11.15 | 10.70 | 11.07 | 00:00:00 | | 2002-08-09 | 10,687,200 | 10.94 | 11.55 | 10.88 | 11.25 | 00:00:00 | | 2002-08-12 | 2,319,200 | 11.12 | 11.25 | 10.70 | 10.80 | 00:00:00 | | 2002-08-13 | 5,647,200 | 10.51 | 10.73 | 10.12 | 10.23 | 00:00:00 | | 2002-08-14 | 6,958,800 | 10.32 | 10.40 | 9.90 | 10.10 | 00:00:00 | | 2002-08-15 | 2,711,200 | 10.02 | 10.30 | 10.00 | 10.25 | 00:00:00 | | 2002-08-16 | 4,361,200 | 10.02 | 10.38 | 9.85 | 10.16 | 00:00:00 | | 2002-08-19 | 5,010,000 | 10.12 | 10.30 | 9.91 | 9.98 | 00:00:00 | | 2002-08-20 | 3,487,200 | 9.98 | 10.12 | 9.80 | 9.85 | 00:00:00 | | 2002-08-21 | 5,489,600 | 10.00 | 10.15 | 9.93 | 10.05 | 00:00:00 | | 2002-08-22 | 4,160,800 | 9.93 | 10.35 | 9.90 | 10.32 | 00:00:00 | | 2002-08-23 | 2,319,600 | 10.32 | 10.46 | 10.20 | 10.31 | 00:00:00 | | 2002-08-26 | 3,482,400 | 10.48 | 10.71 | 10.38 | 10.67 | 00:00:00 | | 2002-08-27 | 5,444,400 | 10.99 | 11.02 | 10.75 | 10.93 | 00:00:00 | | 2002-08-28 | 3,645,200 | 11.00 | 11.06 | 10.82 | 10.90 | 00:00:00 | | 2002-08-29 | 3,750,400 | 10.86 | 10.95 | 10.64 | 10.90 | 00:00:00 | | 2002-08-30 | 5,445,600 | 10.93 | 11.10 | 10.90 | 11.00 | 00:00:00 | | 2002-09-02 | 1,120,800 | 11.00 | 11.05 | 10.93 | 11.02 | 00:00:00 | | 2002-09-03 | 6,248,000 | 10.99 | 11.30 | 10.82 | 11.08 | 00:00:00 | | 2002-09-04 | 7,659,600 | 11.07 | 11.40 | 11.00 | 11.32 | 00:00:00 | | 2002-09-05 | 3,155,600 | 11.32 | 11.49 | 11.10 | 11.25 | 00:00:00 | | 2002-09-06 | 3,870,000 | 11.45 | 11.60 | 11.30 | 11.36 | 00:00:00 | | 2002-09-09 | 2,771,600 | 11.32 | 11.52 | 11.26 | 11.44 | 00:00:00 | | 2002-09-10 | 6,661,200 | 11.43 | 11.79 | 11.43 | 11.65 | 00:00:00 | | 2002-09-11 | 2,906,000 | 11.90 | 11.94 | 11.66 | 11.88 | 00:00:00 | | 2002-09-12 | 2,791,200 | 11.88 | 11.93 | 11.76 | 11.85 | 00:00:00 | | 2002-09-13 | 2,969,600 | 11.93 | 12.10 | 11.71 | 12.00 | 00:00:00 | | 2002-09-16 | 3,455,600 | 12.07 | 12.10 | 11.73 | 11.80 | 00:00:00 | | 2002-09-17 | 3,700,000 | 11.70 | 11.62 | 11.18 | 11.30 | 00:00:00 | | 2002-09-18 | 4,416,400 | 11.00 | 11.23 | 10.90 | 11.01 | 00:00:00 | | 2002-09-19 | 9,546,400 | 10.93 | 11.38 | 10.61 | 10.68 | 00:00:00 | | 2002-09-20 | 7,786,800 | 10.70 | 11.05 | 10.48 | 11.00 | 00:00:00 | | 2002-09-23 | 3,986,400 | 10.65 | 10.73 | 10.43 | 10.55 | 00:00:00 | | 2002-09-24 | 6,014,800 | 10.40 | 10.51 | 10.10 | 10.38 | 00:00:00 | | 2002-09-25 | 7,542,000 | 10.46 | 10.54 | 9.88 | 10.04 | 00:00:00 | | 2002-09-26 | 5,324,800 | 10.18 | 10.30 | 9.80 | 10.00 | 00:00:00 | | 2002-09-27 | 14,696,000 | 9.90 | 9.99 | 9.00 | 9.18 | 00:00:00 | | 2002-09-30 | 7,435,600 | 9.80 | 9.55 | 8.60 | 9.24 | 00:00:00 | | 2002-10-01 | 7,447,600 | 9.34 | 10.15 | 9.28 | 9.93 | 00:00:00 | | 2002-10-02 | 5,475,600 | 10.05 | 10.23 | 9.76 | 9.91 | 00:00:00 | | 2002-10-03 | 3,665,200 | 9.93 | 10.35 | 9.80 | 10.20 | 00:00:00 | | 2002-10-04 | 2,740,000 | 10.26 | 10.34 | 10.14 | 10.21 | 00:00:00 | | 2002-10-07 | 3,658,000 | 10.04 | 10.35 | 9.73 | 9.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
