Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.64 (+0.98%) PETROBRAS -ON - [Ticker: PETR3.SA]Chart PETROBRAS   -ON  News PETROBRAS   -ON  Download Historical Prices for Metastock PETROBRAS   -ON and Others  Technical Analysis PETROBRAS   -ON  
Last Trade27.38Last Trade Time2018-11-28 - 00:00:00
Variation--0.64 (+0.98%)Open28.06
High28.37Low27.27
Volume2,780,600Average Volume (3m)0
YieldBid / Ask17.62 x 0 - 17.63 x 0
Former Close28.0252 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-13
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03499,840,00025.0025.0023.7524.5000:00:00
2000-01-04387,360,00023.7523.7523.0023.1200:00:00
2000-01-05830,720,00023.0623.5022.5023.4400:00:00
2000-01-06412,960,00023.4423.7523.2523.2500:00:00
2000-01-07313,280,00023.2523.7523.2523.4400:00:00
2000-01-10280,960,00023.7524.6923.5624.1200:00:00
2000-01-11229,280,00024.1224.2523.3123.3100:00:00
2000-01-12460,320,00023.3123.3122.3122.5000:00:00
2000-01-13185,280,00023.2523.4422.5022.5000:00:00
2000-01-14185,120,00022.6223.0021.7522.6900:00:00
2000-01-1793,120,00022.7522.8122.3122.5000:00:00
2000-01-18117,760,00022.3822.5022.1922.5000:00:00
2000-01-19351,040,00022.3823.2521.8822.3100:00:00
2000-01-20367,680,00021.9422.1921.3821.5600:00:00
2000-01-21333,120,00021.5621.5920.9420.9400:00:00
2000-01-24191,360,00021.0021.2521.0021.0600:00:00
2000-01-25021.0621.0621.0621.0600:00:00
2000-01-26579,840,00020.9421.3120.8820.8800:00:00
2000-01-27392,640,00021.6321.7521.1221.1300:00:00
2000-01-28188,640,00021.2521.3820.6920.8800:00:00
2000-01-31147,840,00020.8821.2520.5021.2500:00:00
2000-02-01211,840,00021.8821.8821.2521.8800:00:00
2000-02-02252,480,00021.9422.4421.9422.3400:00:00
2000-02-03523,840,00022.8123.6222.7523.6200:00:00
2000-02-04308,160,00023.7524.3123.5624.3100:00:00
2000-02-07306,240,00024.3824.5623.6224.2200:00:00
2000-02-08887,520,00024.3825.0024.3825.0000:00:00
2000-02-09209,920,00025.0025.2524.0624.3800:00:00
2000-02-10487,520,00024.2524.3123.0623.7500:00:00
2000-02-11533,440,00023.7523.7522.5622.8800:00:00
2000-02-1428,320,00023.4423.4422.6223.1200:00:00
2000-02-15579,200,00022.8124.4422.8124.4400:00:00
2000-02-161,093,440,00024.3825.3823.6225.3800:00:00
2000-02-17214,400,00025.3125.3124.3824.5600:00:00
2000-02-18259,840,00024.5624.5624.1224.3800:00:00
2000-02-21156,800,00024.2524.5924.2524.5600:00:00
2000-02-22624,320,00024.6224.6924.3124.3100:00:00
2000-02-23682,720,00025.0025.2524.3525.1300:00:00
2000-02-241,219,520,00025.1326.3125.1226.3100:00:00
2000-02-25604,960,00026.3127.2826.2526.9400:00:00
2000-02-28473,760,00026.8827.1225.9426.9400:00:00
2000-02-29203,520,00026.8927.5026.7526.8100:00:00
2000-03-01279,840,00026.8827.5026.8127.0300:00:00
2000-03-02334,880,00027.1927.5026.7527.0000:00:00
2000-03-03203,040,00027.7527.8127.0027.5000:00:00
2000-03-06027.5027.5027.5027.5000:00:00
2000-03-07027.5027.5027.5027.5000:00:00
2000-03-08117,120,00026.9427.8126.9427.6900:00:00
2000-03-09506,240,00027.8128.6227.8128.5600:00:00
2000-03-10272,640,00028.5628.6227.9428.6200:00:00
2000-03-13361,280,00028.0628.0626.8827.5000:00:00
2000-03-14553,280,00027.5628.0627.2527.3800:00:00
2000-03-15433,280,00027.3827.5026.8827.3800:00:00
2000-03-16139,840,00027.2527.5026.7227.0600:00:00
2000-03-17115,360,00026.8826.8826.5626.6900:00:00
2000-03-20118,880,00026.7526.7826.1226.3100:00:00
2000-03-21428,320,00026.1226.6226.1226.5000:00:00
2000-03-22374,240,00026.5026.8826.5026.6900:00:00
2000-03-23249,920,00026.6227.1926.2526.8800:00:00
2000-03-24231,360,00026.8726.9426.5626.7500:00:00
2000-03-27713,280,00026.8127.8126.8127.7500:00:00
2000-03-28456,320,00027.5027.6927.3127.3800:00:00
2000-03-2984,000,00027.5027.5026.6926.8400:00:00
2000-03-30267,520,00026.5027.5026.4427.5000:00:00
2000-03-31144,960,00027.3827.5626.8827.5000:00:00
2000-04-03429,920,00027.5027.5027.0627.1200:00:00
2000-04-04424,480,00027.1927.1925.0026.7500:00:00
2000-04-05812,800,00025.9427.9425.9427.5000:00:00
2000-04-06565,600,00027.9428.1227.5627.6200:00:00
2000-04-07334,560,00027.8727.9427.5627.8100:00:00
2000-04-1082,400,00027.5027.5027.1227.1200:00:00
2000-04-11220,640,00026.8827.0026.3126.5600:00:00
2000-04-12571,840,00026.5628.3126.5627.6200:00:00
2000-04-13249,600,00028.1928.1926.3826.4400:00:00
2000-04-14418,880,00026.4426.4424.6225.0000:00:00
2000-04-17336,640,00024.6225.0022.3825.0000:00:00
2000-04-18741,920,00025.0025.0023.7524.3800:00:00
2000-04-19192,960,00024.5024.5023.4423.4400:00:00
2000-04-2051,360,00024.0024.0023.1223.6200:00:00
2000-04-21023.6223.6223.6223.6200:00:00
2000-04-2456,320,00023.6223.6222.5023.1900:00:00
2000-04-25234,720,00025.0025.0024.0624.6900:00:00
2000-04-26133,440,00025.0025.0024.3824.3800:00:00
2000-04-27228,800,00023.7524.6923.7524.3800:00:00
2000-04-28474,560,00025.0025.0624.6825.0000:00:00
2000-05-01025.0025.0025.0025.0000:00:00
2000-05-02389,760,00025.6225.6225.0625.1900:00:00
2000-05-03256,480,00025.0625.0624.6924.8800:00:00
2000-05-04147,040,00024.3825.0024.3824.6900:00:00
2000-05-05244,800,00024.6924.6924.3824.6200:00:00
2000-05-0851,040,00024.3824.5624.0624.0600:00:00
2000-05-09138,400,00024.5624.5623.5623.6400:00:00
2000-05-10281,920,00023.6423.7523.4423.5600:00:00
2000-05-11236,960,00023.7523.7522.5722.5700:00:00
2000-05-12299,040,00022.8123.0022.1922.1900:00:00
2000-05-15217,600,00022.2524.2522.1923.7500:00:00
2000-05-16151,200,00024.3824.5623.8824.3100:00:00
2000-05-17135,680,00023.7523.7523.3123.6200:00:00
2000-05-18442,240,00023.7523.7523.5023.7500:00:00
2000-05-19123,200,00023.1223.1922.8123.0600:00:00
2000-05-22410,560,00023.1223.1221.6222.1200:00:00
2000-05-23881,920,00022.5023.7422.1223.6900:00:00
2000-05-24517,920,00023.7524.3823.5623.9400:00:00
2000-05-25437,280,00025.0025.0023.5624.0600:00:00
2000-05-26150,720,00024.0624.4423.6923.7500:00:00
2000-05-29122,080,00024.0024.0623.6223.7500:00:00
2000-05-30618,240,00024.0624.9423.8124.9400:00:00
2000-05-311,019,840,00025.0025.5024.7525.3100:00:00
2000-06-01615,200,00025.3126.2525.2526.2500:00:00
2000-06-021,153,600,00026.8128.5626.5628.1200:00:00
2000-06-05955,680,00027.8128.6927.8128.6900:00:00
2000-06-06028.6928.6928.6928.6900:00:00
2000-06-07719,840,00028.1229.0627.9429.0600:00:00
2000-06-08516,480,00029.3830.0029.1929.3800:00:00
2000-06-09375,680,00029.1930.0029.1929.7500:00:00
2000-06-1294,400,00029.3829.7528.9429.0600:00:00
2000-06-13235,200,00029.0629.3128.8128.8100:00:00
2000-06-14292,480,00029.6929.6927.8828.3800:00:00
2000-06-15311,040,00028.3828.9428.1228.5000:00:00
2000-06-16418,880,00029.0029.4128.7529.1900:00:00
2000-06-19591,840,00029.0629.8829.0629.5000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources