|
 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 | | 2000-01-03 | 552,960,000 | 115.25 | 118.25 | 114.50 | 117.49 | 00:00:00 | | 2000-01-04 | 450,960,000 | 115.00 | 115.00 | 110.25 | 111.00 | 00:00:00 | | 2000-01-05 | 672,400,000 | 110.25 | 112.50 | 106.25 | 109.88 | 00:00:00 | | 2000-01-06 | 532,120,000 | 109.25 | 112.38 | 108.50 | 109.50 | 00:00:00 | | 2000-01-07 | 326,760,000 | 111.25 | 113.25 | 110.00 | 110.00 | 00:00:00 | | 2000-01-10 | 305,680,000 | 112.38 | 113.75 | 112.00 | 112.25 | 00:00:00 | | 2000-01-11 | 374,800,000 | 113.50 | 114.00 | 109.50 | 109.50 | 00:00:00 | | 2000-01-12 | 364,080,000 | 110.00 | 110.75 | 107.50 | 109.65 | 00:00:00 | | 2000-01-13 | 412,240,000 | 112.50 | 112.50 | 106.00 | 106.50 | 00:00:00 | | 2000-01-14 | 260,280,000 | 107.50 | 110.50 | 106.00 | 108.00 | 00:00:00 | | 2000-01-17 | 258,960,000 | 108.13 | 108.50 | 106.00 | 106.75 | 00:00:00 | | 2000-01-18 | 280,080,000 | 107.50 | 108.00 | 105.01 | 107.25 | 00:00:00 | | 2000-01-19 | 607,560,000 | 107.25 | 112.25 | 106.50 | 106.50 | 00:00:00 | | 2000-01-20 | 410,440,000 | 107.75 | 107.75 | 105.00 | 106.25 | 00:00:00 | | 2000-01-21 | 273,640,000 | 105.25 | 106.75 | 103.14 | 104.00 | 00:00:00 | | 2000-01-24 | 287,280,000 | 104.00 | 105.25 | 103.25 | 103.25 | 00:00:00 | | 2000-01-25 | 0 | 103.25 | 103.25 | 103.25 | 103.25 | 00:00:00 | | 2000-01-26 | 404,960,000 | 103.25 | 105.12 | 102.50 | 104.50 | 00:00:00 | | 2000-01-27 | 599,680,000 | 105.30 | 107.50 | 103.25 | 103.75 | 00:00:00 | | 2000-01-28 | 279,600,000 | 105.00 | 105.00 | 102.75 | 103.75 | 00:00:00 | | 2000-01-31 | 504,160,000 | 102.53 | 103.75 | 101.25 | 102.03 | 00:00:00 | | 2000-02-01 | 369,880,000 | 102.00 | 104.50 | 102.00 | 104.00 | 00:00:00 | | 2000-02-02 | 223,000,000 | 105.31 | 106.25 | 104.50 | 106.00 | 00:00:00 | | 2000-02-03 | 405,480,000 | 106.50 | 110.75 | 106.50 | 109.00 | 00:00:00 | | 2000-02-04 | 331,240,000 | 110.50 | 113.25 | 110.50 | 111.75 | 00:00:00 | | 2000-02-07 | 322,080,000 | 111.75 | 113.50 | 111.00 | 112.50 | 00:00:00 | | 2000-02-08 | 492,160,000 | 113.75 | 116.25 | 113.75 | 115.00 | 00:00:00 | | 2000-02-09 | 243,760,000 | 116.25 | 116.25 | 110.62 | 112.50 | 00:00:00 | | 2000-02-10 | 290,640,000 | 112.25 | 112.50 | 108.50 | 109.25 | 00:00:00 | | 2000-02-11 | 395,280,000 | 110.50 | 111.50 | 101.75 | 105.75 | 00:00:00 | | 2000-02-14 | 158,120,000 | 105.00 | 106.25 | 103.25 | 104.25 | 00:00:00 | | 2000-02-15 | 524,160,000 | 105.00 | 107.50 | 104.75 | 106.25 | 00:00:00 | | 2000-02-16 | 1,149,440,000 | 108.00 | 115.50 | 108.00 | 114.75 | 00:00:00 | | 2000-02-17 | 334,560,000 | 113.00 | 115.00 | 111.88 | 113.75 | 00:00:00 | | 2000-02-18 | 351,320,000 | 111.25 | 112.25 | 110.00 | 111.25 | 00:00:00 | | 2000-02-21 | 292,200,000 | 111.00 | 113.50 | 109.50 | 111.00 | 00:00:00 | | 2000-02-22 | 351,160,000 | 114.75 | 114.75 | 110.25 | 110.50 | 00:00:00 | | 2000-02-23 | 317,720,000 | 111.25 | 113.25 | 110.75 | 111.25 | 00:00:00 | | 2000-02-24 | 514,560,000 | 112.50 | 114.25 | 110.50 | 114.25 | 00:00:00 | | 2000-02-25 | 577,480,000 | 114.25 | 118.00 | 113.62 | 117.25 | 00:00:00 | | 2000-02-28 | 181,200,000 | 116.25 | 116.25 | 113.75 | 115.00 | 00:00:00 | | 2000-02-29 | 380,040,000 | 116.12 | 116.12 | 114.75 | 115.50 | 00:00:00 | | 2000-03-01 | 372,320,000 | 115.00 | 118.00 | 114.75 | 117.50 | 00:00:00 | | 2000-03-02 | 375,840,000 | 118.00 | 120.00 | 116.25 | 116.75 | 00:00:00 | | 2000-03-03 | 206,520,000 | 115.75 | 120.75 | 115.25 | 120.75 | 00:00:00 | | 2000-03-06 | 0 | 120.75 | 120.75 | 120.75 | 120.75 | 00:00:00 | | 2000-03-07 | 0 | 120.75 | 120.75 | 120.75 | 120.75 | 00:00:00 | | 2000-03-08 | 130,280,000 | 120.75 | 124.00 | 117.50 | 123.62 | 00:00:00 | | 2000-03-09 | 337,160,000 | 124.75 | 129.00 | 124.75 | 127.97 | 00:00:00 | | 2000-03-10 | 230,680,000 | 127.50 | 127.75 | 122.50 | 124.25 | 00:00:00 | | 2000-03-13 | 0 | 124.25 | 124.25 | 124.25 | 124.25 | 00:00:00 | | 2000-03-14 | 444,080,000 | 120.50 | 120.50 | 115.50 | 116.25 | 00:00:00 | | 2000-03-15 | 394,000,000 | 116.25 | 118.75 | 115.00 | 117.75 | 00:00:00 | | 2000-03-16 | 364,040,000 | 119.50 | 119.75 | 117.75 | 118.50 | 00:00:00 | | 2000-03-17 | 288,240,000 | 118.00 | 118.25 | 117.25 | 117.25 | 00:00:00 | | 2000-03-20 | 250,200,000 | 117.25 | 118.00 | 113.75 | 113.75 | 00:00:00 | | 2000-03-21 | 398,320,000 | 114.25 | 116.75 | 114.00 | 116.00 | 00:00:00 | | 2000-03-22 | 392,400,000 | 117.50 | 117.50 | 116.00 | 116.28 | 00:00:00 | | 2000-03-23 | 413,240,000 | 116.00 | 117.50 | 115.75 | 116.25 | 00:00:00 | | 2000-03-24 | 238,280,000 | 115.66 | 117.25 | 115.50 | 116.25 | 00:00:00 | | 2000-03-27 | 355,120,000 | 116.25 | 125.00 | 116.25 | 125.00 | 00:00:00 | | 2000-03-28 | 264,160,000 | 122.50 | 122.75 | 119.25 | 119.75 | 00:00:00 | | 2000-03-29 | 340,440,000 | 121.25 | 121.75 | 116.25 | 119.25 | 00:00:00 | | 2000-03-30 | 256,760,000 | 116.25 | 118.50 | 115.50 | 116.50 | 00:00:00 | | 2000-03-31 | 322,800,000 | 117.50 | 120.00 | 117.25 | 118.00 | 00:00:00 | | 2000-04-03 | 282,560,000 | 117.50 | 117.50 | 115.00 | 117.00 | 00:00:00 | | 2000-04-04 | 518,880,000 | 117.50 | 118.75 | 112.50 | 116.38 | 00:00:00 | | 2000-04-05 | 629,040,000 | 115.41 | 125.00 | 115.00 | 121.25 | 00:00:00 | | 2000-04-06 | 390,240,000 | 122.50 | 124.75 | 122.25 | 123.00 | 00:00:00 | | 2000-04-07 | 299,400,000 | 124.75 | 125.00 | 121.25 | 123.75 | 00:00:00 | | 2000-04-10 | 206,160,000 | 122.75 | 122.75 | 120.00 | 121.00 | 00:00:00 | | 2000-04-11 | 341,800,000 | 120.00 | 121.25 | 115.00 | 118.00 | 00:00:00 | | 2000-04-12 | 712,920,000 | 118.75 | 122.50 | 118.25 | 120.75 | 00:00:00 | | 2000-04-13 | 629,120,000 | 120.00 | 123.75 | 117.50 | 118.00 | 00:00:00 | | 2000-04-14 | 0 | 118.00 | 118.00 | 118.00 | 118.00 | 00:00:00 | | 2000-04-17 | 1,037,440,000 | 110.00 | 111.75 | 100.00 | 105.00 | 00:00:00 | | 2000-04-18 | 795,320,000 | 107.25 | 108.25 | 103.25 | 108.25 | 00:00:00 | | 2000-04-19 | 606,240,000 | 108.25 | 108.75 | 101.50 | 101.75 | 00:00:00 | | 2000-04-20 | 279,640,000 | 102.00 | 103.00 | 101.12 | 102.00 | 00:00:00 | | 2000-04-21 | 0 | 102.00 | 102.00 | 102.00 | 102.00 | 00:00:00 | | 2000-04-24 | 322,480,000 | 102.50 | 102.50 | 100.00 | 100.00 | 00:00:00 | | 2000-04-25 | 598,200,000 | 103.75 | 109.75 | 103.75 | 109.00 | 00:00:00 | | 2000-04-26 | 353,560,000 | 109.75 | 110.00 | 107.12 | 107.38 | 00:00:00 | | 2000-04-27 | 687,360,000 | 105.50 | 108.25 | 104.25 | 107.50 | 00:00:00 | | 2000-04-28 | 405,320,000 | 108.25 | 109.00 | 106.63 | 107.53 | 00:00:00 | | 2000-05-01 | 0 | 107.53 | 107.53 | 107.53 | 107.53 | 00:00:00 | | 2000-05-02 | 312,120,000 | 108.50 | 111.50 | 107.25 | 110.12 | 00:00:00 | | 2000-05-03 | 319,000,000 | 109.50 | 110.00 | 108.50 | 109.75 | 00:00:00 | | 2000-05-04 | 335,760,000 | 110.00 | 110.50 | 108.25 | 109.50 | 00:00:00 | | 2000-05-05 | 275,560,000 | 108.00 | 111.25 | 108.00 | 109.75 | 00:00:00 | | 2000-05-08 | 274,240,000 | 109.47 | 110.25 | 107.50 | 109.88 | 00:00:00 | | 2000-05-09 | 415,960,000 | 110.00 | 110.25 | 108.76 | 109.97 | 00:00:00 | | 2000-05-10 | 419,400,000 | 107.50 | 109.50 | 107.50 | 108.00 | 00:00:00 | | 2000-05-11 | 563,080,000 | 108.25 | 108.88 | 105.00 | 106.25 | 00:00:00 | | 2000-05-12 | 415,000,000 | 106.50 | 107.25 | 104.50 | 106.12 | 00:00:00 | | 2000-05-15 | 206,040,000 | 106.50 | 109.00 | 106.00 | 108.00 | 00:00:00 | | 2000-05-16 | 437,400,000 | 110.00 | 112.00 | 109.50 | 111.50 | 00:00:00 | | 2000-05-17 | 202,600,000 | 111.00 | 112.00 | 108.75 | 110.25 | 00:00:00 | | 2000-05-18 | 369,440,000 | 110.50 | 112.12 | 110.38 | 110.75 | 00:00:00 | | 2000-05-19 | 369,600,000 | 110.00 | 110.00 | 107.25 | 108.25 | 00:00:00 | | 2000-05-22 | 313,040,000 | 108.00 | 108.25 | 104.75 | 105.12 | 00:00:00 | | 2000-05-23 | 382,840,000 | 105.00 | 107.25 | 105.00 | 106.50 | 00:00:00 | | 2000-05-24 | 608,920,000 | 107.50 | 107.75 | 103.50 | 104.75 | 00:00:00 | | 2000-05-25 | 601,160,000 | 105.00 | 110.00 | 104.25 | 106.25 | 00:00:00 | | 2000-05-26 | 407,280,000 | 106.50 | 106.75 | 104.50 | 105.03 | 00:00:00 | | 2000-05-29 | 173,640,000 | 105.88 | 107.00 | 105.75 | 106.00 | 00:00:00 | | 2000-05-30 | 369,160,000 | 107.00 | 107.75 | 105.00 | 106.32 | 00:00:00 | | 2000-05-31 | 406,960,000 | 106.50 | 108.25 | 104.75 | 104.75 | 00:00:00 | | 2000-06-01 | 424,200,000 | 106.00 | 110.00 | 105.75 | 110.00 | 00:00:00 | | 2000-06-02 | 805,880,000 | 110.75 | 116.26 | 110.75 | 116.26 | 00:00:00 | | 2000-06-05 | 353,920,000 | 114.12 | 117.25 | 113.75 | 115.80 | 00:00:00 | | 2000-06-06 | 0 | 115.80 | 115.80 | 115.80 | 115.80 | 00:00:00 | | 2000-06-07 | 370,280,000 | 120.38 | 125.00 | 118.75 | 124.88 | 00:00:00 | | 2000-06-08 | 453,080,000 | 124.50 | 127.25 | 124.25 | 125.52 | 00:00:00 | | 2000-06-09 | 168,960,000 | 125.51 | 127.50 | 125.00 | 125.50 | 00:00:00 | | 2000-06-12 | 106,760,000 | 125.25 | 125.75 | 124.50 | 124.75 | 00:00:00 | | 2000-06-13 | 336,920,000 | 124.00 | 126.25 | 123.75 | 124.64 | 00:00:00 | | 2000-06-14 | 431,320,000 | 125.43 | 126.00 | 120.25 | 123.25 | 00:00:00 | | 2000-06-15 | 334,240,000 | 122.50 | 124.88 | 121.75 | 123.35 | 00:00:00 | | 2000-06-16 | 576,440,000 | 123.50 | 127.75 | 122.75 | 125.75 | 00:00:00 | | 2000-06-19 | 1,063,720,000 | 126.25 | 129.00 | 125.25 | 126.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
