|
 PETROBRAS -ON - [Ticker: PETR3.SA] |     | | Last Trade | 27.38 | Last Trade Time | 2018-11-28 - 00:00:00 | | Variation | --0.64 (+0.98%) | Open | 28.06 | | High | 28.37 | Low | 27.27 | | Volume | 2,780,600 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 17.62 x 0 - 17.63 x 0 | | Former Close | 28.02 | 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 | | PETR3.SA quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 499,840,000 | 25.00 | 25.00 | 23.75 | 24.50 | 00:00:00 | | 2000-01-04 | 387,360,000 | 23.75 | 23.75 | 23.00 | 23.12 | 00:00:00 | | 2000-01-05 | 830,720,000 | 23.06 | 23.50 | 22.50 | 23.44 | 00:00:00 | | 2000-01-06 | 412,960,000 | 23.44 | 23.75 | 23.25 | 23.25 | 00:00:00 | | 2000-01-07 | 313,280,000 | 23.25 | 23.75 | 23.25 | 23.44 | 00:00:00 | | 2000-01-10 | 280,960,000 | 23.75 | 24.69 | 23.56 | 24.12 | 00:00:00 | | 2000-01-11 | 229,280,000 | 24.12 | 24.25 | 23.31 | 23.31 | 00:00:00 | | 2000-01-12 | 460,320,000 | 23.31 | 23.31 | 22.31 | 22.50 | 00:00:00 | | 2000-01-13 | 185,280,000 | 23.25 | 23.44 | 22.50 | 22.50 | 00:00:00 | | 2000-01-14 | 185,120,000 | 22.62 | 23.00 | 21.75 | 22.69 | 00:00:00 | | 2000-01-17 | 93,120,000 | 22.75 | 22.81 | 22.31 | 22.50 | 00:00:00 | | 2000-01-18 | 117,760,000 | 22.38 | 22.50 | 22.19 | 22.50 | 00:00:00 | | 2000-01-19 | 351,040,000 | 22.38 | 23.25 | 21.88 | 22.31 | 00:00:00 | | 2000-01-20 | 367,680,000 | 21.94 | 22.19 | 21.38 | 21.56 | 00:00:00 | | 2000-01-21 | 333,120,000 | 21.56 | 21.59 | 20.94 | 20.94 | 00:00:00 | | 2000-01-24 | 191,360,000 | 21.00 | 21.25 | 21.00 | 21.06 | 00:00:00 | | 2000-01-25 | 0 | 21.06 | 21.06 | 21.06 | 21.06 | 00:00:00 | | 2000-01-26 | 579,840,000 | 20.94 | 21.31 | 20.88 | 20.88 | 00:00:00 | | 2000-01-27 | 392,640,000 | 21.63 | 21.75 | 21.12 | 21.13 | 00:00:00 | | 2000-01-28 | 188,640,000 | 21.25 | 21.38 | 20.69 | 20.88 | 00:00:00 | | 2000-01-31 | 147,840,000 | 20.88 | 21.25 | 20.50 | 21.25 | 00:00:00 | | 2000-02-01 | 211,840,000 | 21.88 | 21.88 | 21.25 | 21.88 | 00:00:00 | | 2000-02-02 | 252,480,000 | 21.94 | 22.44 | 21.94 | 22.34 | 00:00:00 | | 2000-02-03 | 523,840,000 | 22.81 | 23.62 | 22.75 | 23.62 | 00:00:00 | | 2000-02-04 | 308,160,000 | 23.75 | 24.31 | 23.56 | 24.31 | 00:00:00 | | 2000-02-07 | 306,240,000 | 24.38 | 24.56 | 23.62 | 24.22 | 00:00:00 | | 2000-02-08 | 887,520,000 | 24.38 | 25.00 | 24.38 | 25.00 | 00:00:00 | | 2000-02-09 | 209,920,000 | 25.00 | 25.25 | 24.06 | 24.38 | 00:00:00 | | 2000-02-10 | 487,520,000 | 24.25 | 24.31 | 23.06 | 23.75 | 00:00:00 | | 2000-02-11 | 533,440,000 | 23.75 | 23.75 | 22.56 | 22.88 | 00:00:00 | | 2000-02-14 | 28,320,000 | 23.44 | 23.44 | 22.62 | 23.12 | 00:00:00 | | 2000-02-15 | 579,200,000 | 22.81 | 24.44 | 22.81 | 24.44 | 00:00:00 | | 2000-02-16 | 1,093,440,000 | 24.38 | 25.38 | 23.62 | 25.38 | 00:00:00 | | 2000-02-17 | 214,400,000 | 25.31 | 25.31 | 24.38 | 24.56 | 00:00:00 | | 2000-02-18 | 259,840,000 | 24.56 | 24.56 | 24.12 | 24.38 | 00:00:00 | | 2000-02-21 | 156,800,000 | 24.25 | 24.59 | 24.25 | 24.56 | 00:00:00 | | 2000-02-22 | 624,320,000 | 24.62 | 24.69 | 24.31 | 24.31 | 00:00:00 | | 2000-02-23 | 682,720,000 | 25.00 | 25.25 | 24.35 | 25.13 | 00:00:00 | | 2000-02-24 | 1,219,520,000 | 25.13 | 26.31 | 25.12 | 26.31 | 00:00:00 | | 2000-02-25 | 604,960,000 | 26.31 | 27.28 | 26.25 | 26.94 | 00:00:00 | | 2000-02-28 | 473,760,000 | 26.88 | 27.12 | 25.94 | 26.94 | 00:00:00 | | 2000-02-29 | 203,520,000 | 26.89 | 27.50 | 26.75 | 26.81 | 00:00:00 | | 2000-03-01 | 279,840,000 | 26.88 | 27.50 | 26.81 | 27.03 | 00:00:00 | | 2000-03-02 | 334,880,000 | 27.19 | 27.50 | 26.75 | 27.00 | 00:00:00 | | 2000-03-03 | 203,040,000 | 27.75 | 27.81 | 27.00 | 27.50 | 00:00:00 | | 2000-03-06 | 0 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2000-03-07 | 0 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2000-03-08 | 117,120,000 | 26.94 | 27.81 | 26.94 | 27.69 | 00:00:00 | | 2000-03-09 | 506,240,000 | 27.81 | 28.62 | 27.81 | 28.56 | 00:00:00 | | 2000-03-10 | 272,640,000 | 28.56 | 28.62 | 27.94 | 28.62 | 00:00:00 | | 2000-03-13 | 361,280,000 | 28.06 | 28.06 | 26.88 | 27.50 | 00:00:00 | | 2000-03-14 | 553,280,000 | 27.56 | 28.06 | 27.25 | 27.38 | 00:00:00 | | 2000-03-15 | 433,280,000 | 27.38 | 27.50 | 26.88 | 27.38 | 00:00:00 | | 2000-03-16 | 139,840,000 | 27.25 | 27.50 | 26.72 | 27.06 | 00:00:00 | | 2000-03-17 | 115,360,000 | 26.88 | 26.88 | 26.56 | 26.69 | 00:00:00 | | 2000-03-20 | 118,880,000 | 26.75 | 26.78 | 26.12 | 26.31 | 00:00:00 | | 2000-03-21 | 428,320,000 | 26.12 | 26.62 | 26.12 | 26.50 | 00:00:00 | | 2000-03-22 | 374,240,000 | 26.50 | 26.88 | 26.50 | 26.69 | 00:00:00 | | 2000-03-23 | 249,920,000 | 26.62 | 27.19 | 26.25 | 26.88 | 00:00:00 | | 2000-03-24 | 231,360,000 | 26.87 | 26.94 | 26.56 | 26.75 | 00:00:00 | | 2000-03-27 | 713,280,000 | 26.81 | 27.81 | 26.81 | 27.75 | 00:00:00 | | 2000-03-28 | 456,320,000 | 27.50 | 27.69 | 27.31 | 27.38 | 00:00:00 | | 2000-03-29 | 84,000,000 | 27.50 | 27.50 | 26.69 | 26.84 | 00:00:00 | | 2000-03-30 | 267,520,000 | 26.50 | 27.50 | 26.44 | 27.50 | 00:00:00 | | 2000-03-31 | 144,960,000 | 27.38 | 27.56 | 26.88 | 27.50 | 00:00:00 | | 2000-04-03 | 429,920,000 | 27.50 | 27.50 | 27.06 | 27.12 | 00:00:00 | | 2000-04-04 | 424,480,000 | 27.19 | 27.19 | 25.00 | 26.75 | 00:00:00 | | 2000-04-05 | 812,800,000 | 25.94 | 27.94 | 25.94 | 27.50 | 00:00:00 | | 2000-04-06 | 565,600,000 | 27.94 | 28.12 | 27.56 | 27.62 | 00:00:00 | | 2000-04-07 | 334,560,000 | 27.87 | 27.94 | 27.56 | 27.81 | 00:00:00 | | 2000-04-10 | 82,400,000 | 27.50 | 27.50 | 27.12 | 27.12 | 00:00:00 | | 2000-04-11 | 220,640,000 | 26.88 | 27.00 | 26.31 | 26.56 | 00:00:00 | | 2000-04-12 | 571,840,000 | 26.56 | 28.31 | 26.56 | 27.62 | 00:00:00 | | 2000-04-13 | 249,600,000 | 28.19 | 28.19 | 26.38 | 26.44 | 00:00:00 | | 2000-04-14 | 418,880,000 | 26.44 | 26.44 | 24.62 | 25.00 | 00:00:00 | | 2000-04-17 | 336,640,000 | 24.62 | 25.00 | 22.38 | 25.00 | 00:00:00 | | 2000-04-18 | 741,920,000 | 25.00 | 25.00 | 23.75 | 24.38 | 00:00:00 | | 2000-04-19 | 192,960,000 | 24.50 | 24.50 | 23.44 | 23.44 | 00:00:00 | | 2000-04-20 | 51,360,000 | 24.00 | 24.00 | 23.12 | 23.62 | 00:00:00 | | 2000-04-21 | 0 | 23.62 | 23.62 | 23.62 | 23.62 | 00:00:00 | | 2000-04-24 | 56,320,000 | 23.62 | 23.62 | 22.50 | 23.19 | 00:00:00 | | 2000-04-25 | 234,720,000 | 25.00 | 25.00 | 24.06 | 24.69 | 00:00:00 | | 2000-04-26 | 133,440,000 | 25.00 | 25.00 | 24.38 | 24.38 | 00:00:00 | | 2000-04-27 | 228,800,000 | 23.75 | 24.69 | 23.75 | 24.38 | 00:00:00 | | 2000-04-28 | 474,560,000 | 25.00 | 25.06 | 24.68 | 25.00 | 00:00:00 | | 2000-05-01 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | | 2000-05-02 | 389,760,000 | 25.62 | 25.62 | 25.06 | 25.19 | 00:00:00 | | 2000-05-03 | 256,480,000 | 25.06 | 25.06 | 24.69 | 24.88 | 00:00:00 | | 2000-05-04 | 147,040,000 | 24.38 | 25.00 | 24.38 | 24.69 | 00:00:00 | | 2000-05-05 | 244,800,000 | 24.69 | 24.69 | 24.38 | 24.62 | 00:00:00 | | 2000-05-08 | 51,040,000 | 24.38 | 24.56 | 24.06 | 24.06 | 00:00:00 | | 2000-05-09 | 138,400,000 | 24.56 | 24.56 | 23.56 | 23.64 | 00:00:00 | | 2000-05-10 | 281,920,000 | 23.64 | 23.75 | 23.44 | 23.56 | 00:00:00 | | 2000-05-11 | 236,960,000 | 23.75 | 23.75 | 22.57 | 22.57 | 00:00:00 | | 2000-05-12 | 299,040,000 | 22.81 | 23.00 | 22.19 | 22.19 | 00:00:00 | | 2000-05-15 | 217,600,000 | 22.25 | 24.25 | 22.19 | 23.75 | 00:00:00 | | 2000-05-16 | 151,200,000 | 24.38 | 24.56 | 23.88 | 24.31 | 00:00:00 | | 2000-05-17 | 135,680,000 | 23.75 | 23.75 | 23.31 | 23.62 | 00:00:00 | | 2000-05-18 | 442,240,000 | 23.75 | 23.75 | 23.50 | 23.75 | 00:00:00 | | 2000-05-19 | 123,200,000 | 23.12 | 23.19 | 22.81 | 23.06 | 00:00:00 | | 2000-05-22 | 410,560,000 | 23.12 | 23.12 | 21.62 | 22.12 | 00:00:00 | | 2000-05-23 | 881,920,000 | 22.50 | 23.74 | 22.12 | 23.69 | 00:00:00 | | 2000-05-24 | 517,920,000 | 23.75 | 24.38 | 23.56 | 23.94 | 00:00:00 | | 2000-05-25 | 437,280,000 | 25.00 | 25.00 | 23.56 | 24.06 | 00:00:00 | | 2000-05-26 | 150,720,000 | 24.06 | 24.44 | 23.69 | 23.75 | 00:00:00 | | 2000-05-29 | 122,080,000 | 24.00 | 24.06 | 23.62 | 23.75 | 00:00:00 | | 2000-05-30 | 618,240,000 | 24.06 | 24.94 | 23.81 | 24.94 | 00:00:00 | | 2000-05-31 | 1,019,840,000 | 25.00 | 25.50 | 24.75 | 25.31 | 00:00:00 | | 2000-06-01 | 615,200,000 | 25.31 | 26.25 | 25.25 | 26.25 | 00:00:00 | | 2000-06-02 | 1,153,600,000 | 26.81 | 28.56 | 26.56 | 28.12 | 00:00:00 | | 2000-06-05 | 955,680,000 | 27.81 | 28.69 | 27.81 | 28.69 | 00:00:00 | | 2000-06-06 | 0 | 28.69 | 28.69 | 28.69 | 28.69 | 00:00:00 | | 2000-06-07 | 719,840,000 | 28.12 | 29.06 | 27.94 | 29.06 | 00:00:00 | | 2000-06-08 | 516,480,000 | 29.38 | 30.00 | 29.19 | 29.38 | 00:00:00 | | 2000-06-09 | 375,680,000 | 29.19 | 30.00 | 29.19 | 29.75 | 00:00:00 | | 2000-06-12 | 94,400,000 | 29.38 | 29.75 | 28.94 | 29.06 | 00:00:00 | | 2000-06-13 | 235,200,000 | 29.06 | 29.31 | 28.81 | 28.81 | 00:00:00 | | 2000-06-14 | 292,480,000 | 29.69 | 29.69 | 27.88 | 28.38 | 00:00:00 | | 2000-06-15 | 311,040,000 | 28.38 | 28.94 | 28.12 | 28.50 | 00:00:00 | | 2000-06-16 | 418,880,000 | 29.00 | 29.41 | 28.75 | 29.19 | 00:00:00 | | 2000-06-19 | 591,840,000 | 29.06 | 29.88 | 29.06 | 29.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
