|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 3,658,000 | 10.04 | 10.35 | 9.73 | 9.77 | 00:00:00 | | 2002-10-08 | 5,677,600 | 9.55 | 9.88 | 9.38 | 9.87 | 00:00:00 | | 2002-10-09 | 4,437,600 | 9.56 | 9.80 | 9.51 | 9.73 | 00:00:00 | | 2002-10-10 | 5,981,600 | 9.93 | 9.98 | 9.50 | 9.60 | 00:00:00 | | 2002-10-11 | 5,894,800 | 9.59 | 9.80 | 9.26 | 9.26 | 00:00:00 | | 2002-10-14 | 6,786,000 | 8.98 | 9.10 | 8.79 | 8.93 | 00:00:00 | | 2002-10-15 | 3,844,800 | 9.04 | 9.12 | 8.79 | 8.95 | 00:00:00 | | 2002-10-16 | 5,846,000 | 8.80 | 8.90 | 8.68 | 8.75 | 00:00:00 | | 2002-10-17 | 6,081,200 | 9.26 | 9.59 | 8.96 | 9.59 | 00:00:00 | | 2002-10-18 | 3,995,600 | 9.50 | 9.85 | 9.43 | 9.73 | 00:00:00 | | 2002-10-21 | 5,531,600 | 9.80 | 9.84 | 9.46 | 9.78 | 00:00:00 | | 2002-10-22 | 4,467,600 | 9.68 | 9.98 | 9.53 | 9.95 | 00:00:00 | | 2002-10-23 | 7,255,200 | 9.98 | 10.62 | 9.75 | 10.56 | 00:00:00 | | 2002-10-24 | 9,801,200 | 11.15 | 11.20 | 10.39 | 10.65 | 00:00:00 | | 2002-10-25 | 5,002,800 | 10.84 | 11.10 | 10.52 | 10.85 | 00:00:00 | | 2002-10-28 | 3,122,400 | 10.75 | 10.95 | 10.65 | 10.76 | 00:00:00 | | 2002-10-29 | 5,570,800 | 10.59 | 10.60 | 10.30 | 10.35 | 00:00:00 | | 2002-10-30 | 6,792,800 | 10.55 | 10.90 | 10.50 | 10.90 | 00:00:00 | | 2002-10-31 | 4,600,000 | 10.88 | 11.12 | 10.77 | 11.07 | 00:00:00 | | 2002-11-01 | 5,212,000 | 11.18 | 11.37 | 10.89 | 11.05 | 00:00:00 | | 2002-11-04 | 4,950,400 | 11.25 | 11.38 | 10.70 | 10.75 | 00:00:00 | | 2002-11-05 | 2,998,000 | 10.57 | 10.88 | 10.52 | 10.55 | 00:00:00 | | 2002-11-06 | 3,558,400 | 10.45 | 10.62 | 10.15 | 10.40 | 00:00:00 | | 2002-11-07 | 4,166,800 | 10.48 | 10.93 | 10.23 | 10.93 | 00:00:00 | | 2002-11-08 | 3,328,800 | 11.02 | 11.05 | 10.79 | 10.81 | 00:00:00 | | 2002-11-11 | 1,478,400 | 10.99 | 11.05 | 10.90 | 10.99 | 00:00:00 | | 2002-11-12 | 3,259,200 | 10.73 | 10.98 | 10.69 | 10.81 | 00:00:00 | | 2002-11-13 | 1,672,800 | 10.43 | 10.67 | 10.40 | 10.58 | 00:00:00 | | 2002-11-14 | 1,628,400 | 10.57 | 10.86 | 10.54 | 10.86 | 00:00:00 | | 2002-11-15 | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 00:00:00 | | 2002-11-18 | 3,398,400 | 11.12 | 11.12 | 10.86 | 10.98 | 00:00:00 | | 2002-11-19 | 4,850,000 | 10.96 | 11.20 | 10.90 | 10.93 | 00:00:00 | | 2002-11-20 | 5,562,000 | 10.93 | 11.22 | 10.82 | 11.15 | 00:00:00 | | 2002-11-21 | 5,088,800 | 11.20 | 11.48 | 11.00 | 11.43 | 00:00:00 | | 2002-11-22 | 2,926,000 | 11.29 | 11.40 | 11.20 | 11.30 | 00:00:00 | | 2002-11-25 | 3,036,000 | 11.31 | 11.55 | 10.98 | 11.02 | 00:00:00 | | 2002-11-26 | 4,803,600 | 11.05 | 11.15 | 10.76 | 10.85 | 00:00:00 | | 2002-11-27 | 2,996,400 | 10.85 | 11.02 | 10.70 | 10.79 | 00:00:00 | | 2002-11-28 | 943,600 | 10.80 | 10.80 | 10.68 | 10.80 | 00:00:00 | | 2002-11-29 | 2,433,600 | 10.85 | 11.11 | 10.78 | 11.02 | 00:00:00 | | 2002-12-02 | 3,454,800 | 11.25 | 11.30 | 11.06 | 11.18 | 00:00:00 | | 2002-12-03 | 2,462,800 | 11.09 | 11.30 | 11.03 | 11.27 | 00:00:00 | | 2002-12-04 | 2,009,600 | 11.21 | 11.25 | 11.09 | 11.23 | 00:00:00 | | 2002-12-05 | 2,927,200 | 11.00 | 11.25 | 11.00 | 11.10 | 00:00:00 | | 2002-12-06 | 2,182,400 | 11.12 | 11.21 | 11.05 | 11.12 | 00:00:00 | | 2002-12-09 | 1,951,200 | 10.93 | 11.07 | 10.90 | 10.97 | 00:00:00 | | 2002-12-10 | 2,320,800 | 11.02 | 11.12 | 10.80 | 11.00 | 00:00:00 | | 2002-12-11 | 3,073,600 | 11.18 | 11.22 | 10.93 | 11.12 | 00:00:00 | | 2002-12-12 | 4,362,400 | 11.20 | 11.39 | 11.07 | 11.30 | 00:00:00 | | 2002-12-13 | 3,430,800 | 11.25 | 11.32 | 11.13 | 11.25 | 00:00:00 | | 2002-12-16 | 6,704,000 | 11.38 | 11.38 | 11.21 | 11.23 | 00:00:00 | | 2002-12-17 | 5,766,800 | 11.35 | 11.49 | 11.27 | 11.30 | 00:00:00 | | 2002-12-18 | 6,203,200 | 11.30 | 11.38 | 11.12 | 11.28 | 00:00:00 | | 2002-12-19 | 8,841,600 | 11.39 | 11.88 | 11.12 | 11.88 | 00:00:00 | | 2002-12-20 | 11,904,400 | 11.95 | 12.45 | 11.95 | 12.18 | 00:00:00 | | 2002-12-23 | 3,538,800 | 12.35 | 12.52 | 12.02 | 12.19 | 00:00:00 | | 2002-12-24 | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 00:00:00 | | 2002-12-25 | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 00:00:00 | | 2002-12-26 | 1,587,200 | 12.01 | 12.18 | 11.93 | 11.98 | 00:00:00 | | 2002-12-27 | 1,434,800 | 11.76 | 11.98 | 11.66 | 11.66 | 00:00:00 | | 2002-12-30 | 1,085,600 | 11.68 | 11.86 | 11.60 | 11.60 | 00:00:00 | | 2002-12-31 | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 00:00:00 | | 2003-01-01 | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 00:00:00 | | 2003-01-02 | 1,237,600 | 11.64 | 11.95 | 11.64 | 11.77 | 00:00:00 | | 2003-01-03 | 1,419,600 | 11.84 | 11.98 | 11.70 | 11.73 | 00:00:00 | | 2003-01-06 | 5,651,200 | 11.95 | 12.35 | 11.82 | 12.27 | 00:00:00 | | 2003-01-07 | 4,373,200 | 12.12 | 12.20 | 11.88 | 11.99 | 00:00:00 | | 2003-01-08 | 2,269,600 | 12.07 | 12.14 | 11.95 | 12.05 | 00:00:00 | | 2003-01-09 | 6,908,400 | 12.15 | 12.57 | 12.07 | 12.55 | 00:00:00 | | 2003-01-10 | 7,519,600 | 12.80 | 13.14 | 12.69 | 13.13 | 00:00:00 | | 2003-01-13 | 4,609,200 | 13.25 | 13.27 | 12.96 | 13.10 | 00:00:00 | | 2003-01-14 | 4,569,200 | 12.93 | 13.22 | 12.88 | 13.14 | 00:00:00 | | 2003-01-15 | 4,932,800 | 12.93 | 13.07 | 12.82 | 13.04 | 00:00:00 | | 2003-01-16 | 4,011,200 | 13.10 | 13.29 | 13.05 | 13.12 | 00:00:00 | | 2003-01-17 | 6,533,600 | 12.65 | 13.05 | 12.64 | 12.65 | 00:00:00 | | 2003-01-20 | 1,931,600 | 12.68 | 12.68 | 12.43 | 12.55 | 00:00:00 | | 2003-01-21 | 5,242,000 | 12.50 | 12.60 | 12.38 | 12.45 | 00:00:00 | | 2003-01-22 | 6,525,600 | 12.27 | 12.38 | 11.79 | 11.79 | 00:00:00 | | 2003-01-23 | 7,708,800 | 11.88 | 11.91 | 11.65 | 11.85 | 00:00:00 | | 2003-01-24 | 4,050,400 | 11.82 | 11.85 | 11.28 | 11.28 | 00:00:00 | | 2003-01-27 | 9,057,200 | 11.26 | 11.38 | 11.02 | 11.31 | 00:00:00 | | 2003-01-28 | 6,266,800 | 11.35 | 11.36 | 11.03 | 11.16 | 00:00:00 | | 2003-01-29 | 5,913,200 | 11.23 | 11.75 | 11.13 | 11.75 | 00:00:00 | | 2003-01-30 | 3,803,200 | 11.75 | 11.90 | 11.63 | 11.85 | 00:00:00 | | 2003-01-31 | 4,051,600 | 11.73 | 12.04 | 11.71 | 11.88 | 00:00:00 | | 2003-02-03 | 2,916,800 | 11.90 | 12.07 | 11.85 | 11.99 | 00:00:00 | | 2003-02-04 | 4,269,200 | 11.84 | 11.93 | 11.68 | 11.73 | 00:00:00 | | 2003-02-05 | 4,266,800 | 11.78 | 11.88 | 11.55 | 11.71 | 00:00:00 | | 2003-02-06 | 3,946,400 | 11.31 | 11.70 | 11.27 | 11.36 | 00:00:00 | | 2003-02-07 | 4,107,600 | 11.64 | 11.72 | 11.07 | 11.25 | 00:00:00 | | 2003-02-10 | 5,606,000 | 11.48 | 11.79 | 11.20 | 11.75 | 00:00:00 | | 2003-02-11 | 3,684,400 | 11.80 | 11.98 | 11.60 | 11.60 | 00:00:00 | | 2003-02-12 | 5,164,400 | 11.64 | 11.77 | 11.48 | 11.71 | 00:00:00 | | 2003-02-13 | 3,254,000 | 11.70 | 11.70 | 11.46 | 11.55 | 00:00:00 | | 2003-02-14 | 1,924,000 | 11.57 | 11.62 | 11.39 | 11.47 | 00:00:00 | | 2003-02-17 | 3,730,000 | 11.56 | 11.68 | 11.51 | 11.55 | 00:00:00 | | 2003-02-18 | 7,789,600 | 11.15 | 11.56 | 11.13 | 11.48 | 00:00:00 | | 2003-02-19 | 3,681,600 | 11.35 | 11.45 | 11.23 | 11.36 | 00:00:00 | | 2003-02-20 | 4,938,800 | 11.11 | 11.32 | 11.07 | 11.12 | 00:00:00 | | 2003-02-21 | 2,564,000 | 11.12 | 11.30 | 11.07 | 11.27 | 00:00:00 | | 2003-02-24 | 2,776,000 | 11.34 | 11.34 | 10.89 | 10.90 | 00:00:00 | | 2003-02-25 | 5,426,800 | 10.70 | 10.80 | 10.59 | 10.65 | 00:00:00 | | 2003-02-26 | 3,751,200 | 10.77 | 10.85 | 10.38 | 10.41 | 00:00:00 | | 2003-02-27 | 4,837,600 | 10.50 | 10.54 | 10.23 | 10.48 | 00:00:00 | | 2003-02-28 | 2,736,800 | 10.60 | 10.68 | 10.50 | 10.67 | 00:00:00 | | 2003-03-03 | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 00:00:00 | | 2003-03-04 | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 00:00:00 | | 2003-03-05 | 2,184,800 | 10.48 | 10.55 | 10.40 | 10.40 | 00:00:00 | | 2003-03-06 | 4,931,600 | 10.52 | 10.75 | 10.44 | 10.75 | 00:00:00 | | 2003-03-07 | 3,732,000 | 10.84 | 11.07 | 10.58 | 11.02 | 00:00:00 | | 2003-03-10 | 4,828,400 | 10.86 | 10.94 | 10.75 | 10.80 | 00:00:00 | | 2003-03-11 | 5,658,800 | 10.90 | 11.50 | 10.73 | 11.25 | 00:00:00 | | 2003-03-12 | 5,812,000 | 11.25 | 11.60 | 11.20 | 11.57 | 00:00:00 | | 2003-03-13 | 6,086,400 | 11.32 | 11.65 | 11.25 | 11.46 | 00:00:00 | | 2003-03-14 | 3,867,600 | 11.59 | 11.72 | 11.43 | 11.52 | 00:00:00 | | 2003-03-17 | 7,418,400 | 11.25 | 11.64 | 11.20 | 11.48 | 00:00:00 | | 2003-03-18 | 8,118,400 | 11.48 | 11.90 | 11.39 | 11.90 | 00:00:00 | | 2003-03-19 | 5,083,200 | 11.85 | 12.05 | 11.75 | 11.95 | 00:00:00 | | 2003-03-20 | 5,284,400 | 11.88 | 12.23 | 11.68 | 12.18 | 00:00:00 | | 2003-03-21 | 4,244,800 | 12.20 | 12.43 | 12.00 | 12.05 | 00:00:00 | | 2003-03-24 | 2,788,400 | 11.82 | 12.05 | 11.70 | 11.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
