|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 4,540,800 | 16.25 | 16.50 | 16.17 | 16.17 | 00:00:00 | | 2003-09-09 | 7,534,000 | 16.12 | 16.25 | 15.73 | 15.76 | 00:00:00 | | 2003-09-10 | 5,057,200 | 15.75 | 15.87 | 15.50 | 16.02 | 00:00:00 | | 2003-09-11 | 5,009,600 | 16.16 | 16.25 | 16.00 | 16.00 | 00:00:00 | | 2003-09-12 | 4,550,000 | 16.00 | 16.21 | 15.88 | 16.08 | 00:00:00 | | 2003-09-15 | 6,839,200 | 16.08 | 16.17 | 15.65 | 15.73 | 00:00:00 | | 2003-09-16 | 3,698,400 | 15.82 | 15.92 | 15.71 | 15.81 | 00:00:00 | | 2003-09-17 | 4,824,400 | 15.88 | 15.88 | 15.60 | 15.75 | 00:00:00 | | 2003-09-18 | 5,478,800 | 15.75 | 15.88 | 15.61 | 15.77 | 00:00:00 | | 2003-09-19 | 5,877,200 | 15.87 | 16.11 | 15.65 | 15.70 | 00:00:00 | | 2003-09-22 | 4,790,000 | 15.62 | 15.62 | 15.34 | 15.42 | 00:00:00 | | 2003-09-23 | 4,950,000 | 15.50 | 15.55 | 15.06 | 15.19 | 00:00:00 | | 2003-09-24 | 6,739,200 | 15.30 | 15.50 | 15.25 | 15.33 | 00:00:00 | | 2003-09-25 | 5,202,000 | 15.35 | 15.47 | 15.02 | 15.06 | 00:00:00 | | 2003-09-26 | 4,029,200 | 15.09 | 15.27 | 15.01 | 15.09 | 00:00:00 | | 2003-09-29 | 3,105,200 | 15.25 | 15.25 | 14.93 | 15.25 | 00:00:00 | | 2003-09-30 | 4,917,200 | 15.30 | 15.50 | 14.95 | 15.16 | 00:00:00 | | 2003-10-01 | 4,266,000 | 15.25 | 15.62 | 15.25 | 15.62 | 00:00:00 | | 2003-10-02 | 6,102,800 | 15.73 | 16.17 | 15.59 | 16.17 | 00:00:00 | | 2003-10-03 | 8,518,800 | 16.31 | 16.59 | 16.30 | 16.45 | 00:00:00 | | 2003-10-06 | 4,624,400 | 16.38 | 16.70 | 16.33 | 16.55 | 00:00:00 | | 2003-10-07 | 3,872,800 | 16.50 | 16.60 | 16.38 | 16.50 | 00:00:00 | | 2003-10-08 | 5,348,000 | 16.62 | 16.77 | 16.50 | 16.65 | 00:00:00 | | 2003-10-09 | 6,758,800 | 16.60 | 16.90 | 16.52 | 16.64 | 00:00:00 | | 2003-10-10 | 3,100,800 | 16.62 | 16.79 | 16.58 | 16.63 | 00:00:00 | | 2003-10-13 | 2,927,200 | 16.60 | 17.07 | 16.60 | 17.07 | 00:00:00 | | 2003-10-14 | 6,213,200 | 17.10 | 17.10 | 16.76 | 16.76 | 00:00:00 | | 2003-10-15 | 4,959,200 | 16.84 | 16.90 | 16.28 | 16.31 | 00:00:00 | | 2003-10-16 | 4,293,600 | 16.50 | 16.62 | 16.04 | 16.39 | 00:00:00 | | 2003-10-17 | 2,133,200 | 16.42 | 16.42 | 16.10 | 16.15 | 00:00:00 | | 2003-10-20 | 8,100,400 | 16.14 | 16.23 | 15.90 | 16.17 | 00:00:00 | | 2003-10-21 | 4,346,000 | 16.25 | 16.38 | 16.18 | 16.18 | 00:00:00 | | 2003-10-22 | 3,714,400 | 16.18 | 16.18 | 15.93 | 15.93 | 00:00:00 | | 2003-10-23 | 4,772,800 | 15.75 | 15.79 | 15.55 | 15.68 | 00:00:00 | | 2003-10-24 | 3,948,400 | 15.56 | 16.10 | 15.50 | 15.89 | 00:00:00 | | 2003-10-27 | 4,887,200 | 16.09 | 16.15 | 15.91 | 15.98 | 00:00:00 | | 2003-10-28 | 3,258,000 | 16.01 | 16.21 | 15.96 | 16.21 | 00:00:00 | | 2003-10-29 | 5,400,000 | 16.31 | 16.49 | 16.08 | 16.08 | 00:00:00 | | 2003-10-30 | 3,900,800 | 16.12 | 16.25 | 15.75 | 15.88 | 00:00:00 | | 2003-10-31 | 5,495,200 | 16.00 | 16.12 | 15.75 | 15.75 | 00:00:00 | | 2003-11-03 | 4,506,400 | 15.86 | 16.23 | 15.86 | 16.23 | 00:00:00 | | 2003-11-04 | 5,648,800 | 16.24 | 16.62 | 16.05 | 16.16 | 00:00:00 | | 2003-11-05 | 3,440,800 | 16.15 | 16.15 | 15.76 | 15.79 | 00:00:00 | | 2003-11-06 | 2,896,000 | 15.97 | 16.30 | 15.85 | 16.30 | 00:00:00 | | 2003-11-07 | 2,098,000 | 16.35 | 16.45 | 16.26 | 16.33 | 00:00:00 | | 2003-11-10 | 1,785,200 | 16.38 | 16.38 | 16.13 | 16.16 | 00:00:00 | | 2003-11-11 | 5,551,600 | 16.15 | 16.41 | 16.00 | 16.36 | 00:00:00 | | 2003-11-12 | 7,418,400 | 16.43 | 16.76 | 16.38 | 16.67 | 00:00:00 | | 2003-11-13 | 5,064,000 | 16.77 | 16.85 | 16.60 | 16.82 | 00:00:00 | | 2003-11-14 | 7,284,000 | 17.10 | 17.24 | 16.95 | 17.17 | 00:00:00 | | 2003-11-17 | 5,476,400 | 17.05 | 17.08 | 16.82 | 16.84 | 00:00:00 | | 2003-11-18 | 3,253,600 | 16.95 | 17.12 | 16.91 | 17.10 | 00:00:00 | | 2003-11-19 | 3,948,400 | 17.17 | 17.19 | 16.94 | 17.19 | 00:00:00 | | 2003-11-20 | 3,187,600 | 17.28 | 17.36 | 17.12 | 17.22 | 00:00:00 | | 2003-11-21 | 4,174,400 | 17.15 | 17.29 | 17.10 | 17.16 | 00:00:00 | | 2003-11-24 | 4,808,400 | 17.34 | 17.42 | 17.16 | 17.18 | 00:00:00 | | 2003-11-25 | 4,758,800 | 17.30 | 17.40 | 17.26 | 17.37 | 00:00:00 | | 2003-11-26 | 5,100,800 | 16.80 | 16.80 | 16.45 | 16.50 | 00:00:00 | | 2003-11-27 | 1,916,000 | 16.58 | 16.67 | 16.50 | 16.66 | 00:00:00 | | 2003-11-28 | 3,098,400 | 16.67 | 16.75 | 16.55 | 16.72 | 00:00:00 | | 2003-12-01 | 2,978,800 | 16.75 | 17.02 | 16.69 | 17.02 | 00:00:00 | | 2003-12-02 | 4,151,200 | 16.98 | 17.23 | 16.98 | 17.16 | 00:00:00 | | 2003-12-03 | 3,887,200 | 17.17 | 17.22 | 17.00 | 17.00 | 00:00:00 | | 2003-12-04 | 3,851,600 | 17.00 | 17.11 | 16.88 | 17.08 | 00:00:00 | | 2003-12-05 | 4,989,600 | 17.04 | 17.21 | 17.04 | 17.15 | 00:00:00 | | 2003-12-08 | 3,709,600 | 17.14 | 17.19 | 17.00 | 17.19 | 00:00:00 | | 2003-12-09 | 8,958,400 | 17.24 | 17.91 | 17.24 | 17.88 | 00:00:00 | | 2003-12-10 | 5,454,400 | 17.80 | 18.08 | 17.80 | 17.89 | 00:00:00 | | 2003-12-11 | 4,990,400 | 17.83 | 18.48 | 17.80 | 18.25 | 00:00:00 | | 2003-12-12 | 4,189,200 | 18.35 | 18.49 | 17.95 | 18.07 | 00:00:00 | | 2003-12-15 | 5,908,000 | 18.25 | 18.36 | 17.88 | 17.92 | 00:00:00 | | 2003-12-16 | 3,480,000 | 17.95 | 18.23 | 17.79 | 18.09 | 00:00:00 | | 2003-12-17 | 5,017,600 | 18.13 | 18.66 | 18.12 | 18.52 | 00:00:00 | | 2003-12-18 | 3,522,800 | 18.50 | 18.86 | 18.42 | 18.86 | 00:00:00 | | 2003-12-19 | 3,909,200 | 18.77 | 19.11 | 18.77 | 18.92 | 00:00:00 | | 2003-12-22 | 3,185,600 | 18.92 | 19.37 | 18.80 | 19.37 | 00:00:00 | | 2003-12-23 | 3,370,800 | 19.38 | 19.73 | 18.92 | 18.98 | 00:00:00 | | 2003-12-24 | 0 | 18.98 | 18.98 | 18.98 | 18.98 | 00:00:00 | | 2003-12-25 | 0 | 18.98 | 18.98 | 18.98 | 18.98 | 00:00:00 | | 2003-12-26 | 2,264,000 | 19.00 | 19.15 | 18.62 | 18.73 | 00:00:00 | | 2003-12-29 | 3,999,600 | 18.80 | 19.11 | 18.80 | 19.11 | 00:00:00 | | 2003-12-30 | 2,641,600 | 19.23 | 19.35 | 19.10 | 19.10 | 00:00:00 | | 2003-12-31 | 0 | 19.10 | 19.10 | 19.10 | 19.10 | 00:00:00 | | 2004-01-01 | 0 | 19.10 | 19.10 | 19.10 | 19.10 | 00:00:00 | | 2004-01-02 | 2,950,800 | 19.10 | 19.80 | 19.10 | 19.80 | 00:00:00 | | 2004-01-05 | 5,594,400 | 19.97 | 21.00 | 19.96 | 20.95 | 00:00:00 | | 2004-01-06 | 9,648,400 | 21.25 | 22.05 | 20.92 | 22.05 | 00:00:00 | | 2004-01-07 | 8,879,200 | 22.00 | 23.12 | 21.80 | 21.82 | 00:00:00 | | 2004-01-08 | 6,912,000 | 22.25 | 22.25 | 21.25 | 21.69 | 00:00:00 | | 2004-01-09 | 5,368,000 | 21.81 | 21.91 | 21.38 | 21.45 | 00:00:00 | | 2004-01-12 | 6,106,000 | 21.51 | 22.02 | 21.40 | 21.48 | 00:00:00 | | 2004-01-13 | 5,855,200 | 21.67 | 21.99 | 21.55 | 21.70 | 00:00:00 | | 2004-01-14 | 9,018,800 | 21.80 | 21.80 | 20.67 | 21.04 | 00:00:00 | | 2004-01-15 | 4,649,200 | 20.75 | 20.94 | 20.50 | 20.62 | 00:00:00 | | 2004-01-16 | 5,990,400 | 20.54 | 21.00 | 20.23 | 21.00 | 00:00:00 | | 2004-01-19 | 4,790,400 | 21.00 | 21.54 | 21.00 | 21.54 | 00:00:00 | | 2004-01-20 | 7,282,000 | 21.52 | 22.11 | 21.38 | 21.98 | 00:00:00 | | 2004-01-21 | 6,614,800 | 21.94 | 21.97 | 21.51 | 21.58 | 00:00:00 | | 2004-01-22 | 6,203,200 | 20.99 | 21.52 | 20.85 | 21.21 | 00:00:00 | | 2004-01-23 | 3,807,200 | 21.17 | 21.38 | 20.98 | 21.28 | 00:00:00 | | 2004-01-26 | 3,856,800 | 21.46 | 21.85 | 21.27 | 21.70 | 00:00:00 | | 2004-01-27 | 3,179,600 | 21.70 | 21.83 | 21.26 | 21.58 | 00:00:00 | | 2004-01-28 | 3,379,200 | 21.40 | 21.85 | 21.40 | 21.50 | 00:00:00 | | 2004-01-29 | 6,666,000 | 21.29 | 21.50 | 20.05 | 20.25 | 00:00:00 | | 2004-01-30 | 6,695,200 | 20.05 | 20.33 | 19.50 | 19.57 | 00:00:00 | | 2004-02-02 | 6,492,400 | 19.38 | 19.67 | 19.02 | 19.60 | 00:00:00 | | 2004-02-03 | 10,582,000 | 19.95 | 20.15 | 19.70 | 20.00 | 00:00:00 | | 2004-02-04 | 4,901,200 | 20.35 | 20.49 | 19.54 | 19.57 | 00:00:00 | | 2004-02-05 | 6,215,200 | 19.75 | 20.05 | 19.26 | 19.45 | 00:00:00 | | 2004-02-06 | 5,947,200 | 19.45 | 20.41 | 19.08 | 20.41 | 00:00:00 | | 2004-02-09 | 4,686,000 | 20.55 | 20.77 | 20.38 | 20.38 | 00:00:00 | | 2004-02-10 | 4,537,600 | 20.28 | 20.99 | 20.27 | 20.98 | 00:00:00 | | 2004-02-11 | 7,088,800 | 21.20 | 21.85 | 21.08 | 21.80 | 00:00:00 | | 2004-02-12 | 5,437,600 | 21.90 | 21.92 | 21.28 | 21.79 | 00:00:00 | | 2004-02-13 | 6,358,000 | 21.83 | 22.12 | 21.25 | 21.45 | 00:00:00 | | 2004-02-16 | 1,215,600 | 21.29 | 21.37 | 20.98 | 21.20 | 00:00:00 | | 2004-02-17 | 7,202,000 | 21.30 | 21.40 | 20.89 | 21.33 | 00:00:00 | | 2004-02-18 | 7,960,400 | 21.40 | 21.58 | 21.02 | 21.17 | 00:00:00 | | 2004-02-19 | 6,542,800 | 20.91 | 20.91 | 20.21 | 20.21 | 00:00:00 | | 2004-02-20 | 7,403,200 | 19.50 | 20.25 | 19.20 | 20.23 | 00:00:00 | | 2004-02-23 | 0 | 20.23 | 20.23 | 20.23 | 20.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
