Última Hora: "Investigação à morte de português em Manchester leva cinco agentes à procuradoria - Correio da Manhã" Tue, 20 Aug 2019 17:07:01 GMT    "Temperatura da água do Algarve começa a voltar ao normal - Sol" Wed, 21 Aug 2019 08:41:54 GMT    "Motoristas põem fim à greve | Crise nos Combustíveis - PÚBLICO" Sun, 18 Aug 2019 18:40:00 GMT    "Os números do Euromilhões - O MINHO" Tue, 20 Aug 2019 19:32:34 GMT   "Motoristas anunciam greve ao trabalho extraordinário de 7 a 22 de setembro. Será a terceira em cinco meses - ECO Economia Online" Wed, 21 Aug 2019 12:33:45 GMT    "Acidente entre Évora e Redondo causa 1 morto e 1 ferido - DianaFM" Wed, 21 Aug 2019 06:35:29 GMT    "Londres deixa de participar na maior parte das reuniões da UE a partir de 1 de Setembro - DNoticias" Wed, 21 Aug 2019 02:00:00 GMT    "O Bloco e Alexandre Soares dos Santos - Adolfo Mesquita Nunes - Jornal de Negócios - Portugal" Mon, 19 Aug 2019 18:45:00 GMT    "Vagas de atendimento no SEF estão a ser vendidas na Internet - Revista Sábado" Tue, 20 Aug 2019 17:45:00 GMT    "Governo vai dar orientação aos serviços públicos para reduzirem contratos a prazo - PÚBLICO" Tue, 20 Aug 2019 15:08:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.03 (+1.00%) PETROBRAS -PN - [Ticker: PETR4.SA]Gráfico PETROBRAS   -PN  Noticias PETROBRAS   -PN  Descargar Históricos de Metastock PETROBRAS   -PN y Otros  Análisis Técnico PETROBRAS   -PN  
Última Transacción25,310Hora de Cotización2018-12-05 - 00:00:00
Variación--0.03 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo25,520Mínimo25,240
Volumen3.444.500Volumen Medio (3m)0
Demanda / Oferta16,940 x 0 - 16,950 x 0Yield
Cierre Anterior25,340PER0,00%
Apertura25,470EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para PETR4.SA desde 2000-01-01 hasta 2019-08-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03117,49552.960.000118,25114,50115,2500:00:00
2000-01-04111,00450.960.000115,00110,25115,0000:00:00
2000-01-05109,88672.400.000112,50106,25110,2500:00:00
2000-01-06109,50532.120.000112,38108,50109,2500:00:00
2000-01-07110,00326.760.000113,25110,00111,2500:00:00
2000-01-10112,25305.680.000113,75112,00112,3800:00:00
2000-01-11109,50374.800.000114,00109,50113,5000:00:00
2000-01-12109,65364.080.000110,75107,50110,0000:00:00
2000-01-13106,50412.240.000112,50106,00112,5000:00:00
2000-01-14108,00260.280.000110,50106,00107,5000:00:00
2000-01-17106,75258.960.000108,50106,00108,1300:00:00
2000-01-18107,25280.080.000108,00105,01107,5000:00:00
2000-01-19106,50607.560.000112,25106,50107,2500:00:00
2000-01-20106,25410.440.000107,75105,00107,7500:00:00
2000-01-21104,00273.640.000106,75103,14105,2500:00:00
2000-01-24103,25287.280.000105,25103,25104,0000:00:00
2000-01-25103,250103,25103,25103,2500:00:00
2000-01-26104,50404.960.000105,12102,50103,2500:00:00
2000-01-27103,75599.680.000107,50103,25105,3000:00:00
2000-01-28103,75279.600.000105,00102,75105,0000:00:00
2000-01-31102,03504.160.000103,75101,25102,5300:00:00
2000-02-01104,00369.880.000104,50102,00102,0000:00:00
2000-02-02106,00223.000.000106,25104,50105,3100:00:00
2000-02-03109,00405.480.000110,75106,50106,5000:00:00
2000-02-04111,75331.240.000113,25110,50110,5000:00:00
2000-02-07112,50322.080.000113,50111,00111,7500:00:00
2000-02-08115,00492.160.000116,25113,75113,7500:00:00
2000-02-09112,50243.760.000116,25110,62116,2500:00:00
2000-02-10109,25290.640.000112,50108,50112,2500:00:00
2000-02-11105,75395.280.000111,50101,75110,5000:00:00
2000-02-14104,25158.120.000106,25103,25105,0000:00:00
2000-02-15106,25524.160.000107,50104,75105,0000:00:00
2000-02-16114,751.149.440.000115,50108,00108,0000:00:00
2000-02-17113,75334.560.000115,00111,88113,0000:00:00
2000-02-18111,25351.320.000112,25110,00111,2500:00:00
2000-02-21111,00292.200.000113,50109,50111,0000:00:00
2000-02-22110,50351.160.000114,75110,25114,7500:00:00
2000-02-23111,25317.720.000113,25110,75111,2500:00:00
2000-02-24114,25514.560.000114,25110,50112,5000:00:00
2000-02-25117,25577.480.000118,00113,62114,2500:00:00
2000-02-28115,00181.200.000116,25113,75116,2500:00:00
2000-02-29115,50380.040.000116,12114,75116,1200:00:00
2000-03-01117,50372.320.000118,00114,75115,0000:00:00
2000-03-02116,75375.840.000120,00116,25118,0000:00:00
2000-03-03120,75206.520.000120,75115,25115,7500:00:00
2000-03-06120,750120,75120,75120,7500:00:00
2000-03-07120,750120,75120,75120,7500:00:00
2000-03-08123,62130.280.000124,00117,50120,7500:00:00
2000-03-09127,97337.160.000129,00124,75124,7500:00:00
2000-03-10124,25230.680.000127,75122,50127,5000:00:00
2000-03-13124,250124,25124,25124,2500:00:00
2000-03-14116,25444.080.000120,50115,50120,5000:00:00
2000-03-15117,75394.000.000118,75115,00116,2500:00:00
2000-03-16118,50364.040.000119,75117,75119,5000:00:00
2000-03-17117,25288.240.000118,25117,25118,0000:00:00
2000-03-20113,75250.200.000118,00113,75117,2500:00:00
2000-03-21116,00398.320.000116,75114,00114,2500:00:00
2000-03-22116,28392.400.000117,50116,00117,5000:00:00
2000-03-23116,25413.240.000117,50115,75116,0000:00:00
2000-03-24116,25238.280.000117,25115,50115,6600:00:00
2000-03-27125,00355.120.000125,00116,25116,2500:00:00
2000-03-28119,75264.160.000122,75119,25122,5000:00:00
2000-03-29119,25340.440.000121,75116,25121,2500:00:00
2000-03-30116,50256.760.000118,50115,50116,2500:00:00
2000-03-31118,00322.800.000120,00117,25117,5000:00:00
2000-04-03117,00282.560.000117,50115,00117,5000:00:00
2000-04-04116,38518.880.000118,75112,50117,5000:00:00
2000-04-05121,25629.040.000125,00115,00115,4100:00:00
2000-04-06123,00390.240.000124,75122,25122,5000:00:00
2000-04-07123,75299.400.000125,00121,25124,7500:00:00
2000-04-10121,00206.160.000122,75120,00122,7500:00:00
2000-04-11118,00341.800.000121,25115,00120,0000:00:00
2000-04-12120,75712.920.000122,50118,25118,7500:00:00
2000-04-13118,00629.120.000123,75117,50120,0000:00:00
2000-04-14118,000118,00118,00118,0000:00:00
2000-04-17105,001.037.440.000111,75100,00110,0000:00:00
2000-04-18108,25795.320.000108,25103,25107,2500:00:00
2000-04-19101,75606.240.000108,75101,50108,2500:00:00
2000-04-20102,00279.640.000103,00101,12102,0000:00:00
2000-04-21102,000102,00102,00102,0000:00:00
2000-04-24100,00322.480.000102,50100,00102,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters