|
 PETROBRAS -PN - [Ticker: PETR4.SA] |     | | Última Transacción | 25,310 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --0.03 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 25,520 | Mínimo | 25,240 | | Volumen | 3.444.500 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 16,940 x 0 - 16,950 x 0 | Yield | | | Cierre Anterior | 25,340 | PER | 0,00% | | Apertura | 25,470 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 9,77 | 3.658.000 | 10,35 | 9,73 | 10,04 | 00:00:00 | | 2002-10-08 | 9,87 | 5.677.600 | 9,88 | 9,38 | 9,55 | 00:00:00 | | 2002-10-09 | 9,73 | 4.437.600 | 9,80 | 9,51 | 9,56 | 00:00:00 | | 2002-10-10 | 9,60 | 5.981.600 | 9,98 | 9,50 | 9,93 | 00:00:00 | | 2002-10-11 | 9,26 | 5.894.800 | 9,80 | 9,26 | 9,59 | 00:00:00 | | 2002-10-14 | 8,93 | 6.786.000 | 9,10 | 8,79 | 8,98 | 00:00:00 | | 2002-10-15 | 8,95 | 3.844.800 | 9,12 | 8,79 | 9,04 | 00:00:00 | | 2002-10-16 | 8,75 | 5.846.000 | 8,90 | 8,68 | 8,80 | 00:00:00 | | 2002-10-17 | 9,59 | 6.081.200 | 9,59 | 8,96 | 9,26 | 00:00:00 | | 2002-10-18 | 9,73 | 3.995.600 | 9,85 | 9,43 | 9,50 | 00:00:00 | | 2002-10-21 | 9,78 | 5.531.600 | 9,84 | 9,46 | 9,80 | 00:00:00 | | 2002-10-22 | 9,95 | 4.467.600 | 9,98 | 9,53 | 9,68 | 00:00:00 | | 2002-10-23 | 10,56 | 7.255.200 | 10,62 | 9,75 | 9,98 | 00:00:00 | | 2002-10-24 | 10,65 | 9.801.200 | 11,20 | 10,39 | 11,15 | 00:00:00 | | 2002-10-25 | 10,85 | 5.002.800 | 11,10 | 10,52 | 10,84 | 00:00:00 | | 2002-10-28 | 10,76 | 3.122.400 | 10,95 | 10,65 | 10,75 | 00:00:00 | | 2002-10-29 | 10,35 | 5.570.800 | 10,60 | 10,30 | 10,59 | 00:00:00 | | 2002-10-30 | 10,90 | 6.792.800 | 10,90 | 10,50 | 10,55 | 00:00:00 | | 2002-10-31 | 11,07 | 4.600.000 | 11,12 | 10,77 | 10,88 | 00:00:00 | | 2002-11-01 | 11,05 | 5.212.000 | 11,37 | 10,89 | 11,18 | 00:00:00 | | 2002-11-04 | 10,75 | 4.950.400 | 11,38 | 10,70 | 11,25 | 00:00:00 | | 2002-11-05 | 10,55 | 2.998.000 | 10,88 | 10,52 | 10,57 | 00:00:00 | | 2002-11-06 | 10,40 | 3.558.400 | 10,62 | 10,15 | 10,45 | 00:00:00 | | 2002-11-07 | 10,93 | 4.166.800 | 10,93 | 10,23 | 10,48 | 00:00:00 | | 2002-11-08 | 10,81 | 3.328.800 | 11,05 | 10,79 | 11,02 | 00:00:00 | | 2002-11-11 | 10,99 | 1.478.400 | 11,05 | 10,90 | 10,99 | 00:00:00 | | 2002-11-12 | 10,81 | 3.259.200 | 10,98 | 10,69 | 10,73 | 00:00:00 | | 2002-11-13 | 10,58 | 1.672.800 | 10,67 | 10,40 | 10,43 | 00:00:00 | | 2002-11-14 | 10,86 | 1.628.400 | 10,86 | 10,54 | 10,57 | 00:00:00 | | 2002-11-15 | 10,86 | 0 | 10,86 | 10,86 | 10,86 | 00:00:00 | | 2002-11-18 | 10,98 | 3.398.400 | 11,12 | 10,86 | 11,12 | 00:00:00 | | 2002-11-19 | 10,93 | 4.850.000 | 11,20 | 10,90 | 10,96 | 00:00:00 | | 2002-11-20 | 11,15 | 5.562.000 | 11,22 | 10,82 | 10,93 | 00:00:00 | | 2002-11-21 | 11,43 | 5.088.800 | 11,48 | 11,00 | 11,20 | 00:00:00 | | 2002-11-22 | 11,30 | 2.926.000 | 11,40 | 11,20 | 11,29 | 00:00:00 | | 2002-11-25 | 11,02 | 3.036.000 | 11,55 | 10,98 | 11,31 | 00:00:00 | | 2002-11-26 | 10,85 | 4.803.600 | 11,15 | 10,76 | 11,05 | 00:00:00 | | 2002-11-27 | 10,79 | 2.996.400 | 11,02 | 10,70 | 10,85 | 00:00:00 | | 2002-11-28 | 10,80 | 943.600 | 10,80 | 10,68 | 10,80 | 00:00:00 | | 2002-11-29 | 11,02 | 2.433.600 | 11,11 | 10,78 | 10,85 | 00:00:00 | | 2002-12-02 | 11,18 | 3.454.800 | 11,30 | 11,06 | 11,25 | 00:00:00 | | 2002-12-03 | 11,27 | 2.462.800 | 11,30 | 11,03 | 11,09 | 00:00:00 | | 2002-12-04 | 11,23 | 2.009.600 | 11,25 | 11,09 | 11,21 | 00:00:00 | | 2002-12-05 | 11,10 | 2.927.200 | 11,25 | 11,00 | 11,00 | 00:00:00 | | 2002-12-06 | 11,12 | 2.182.400 | 11,21 | 11,05 | 11,12 | 00:00:00 | | 2002-12-09 | 10,97 | 1.951.200 | 11,07 | 10,90 | 10,93 | 00:00:00 | | 2002-12-10 | 11,00 | 2.320.800 | 11,12 | 10,80 | 11,02 | 00:00:00 | | 2002-12-11 | 11,12 | 3.073.600 | 11,22 | 10,93 | 11,18 | 00:00:00 | | 2002-12-12 | 11,30 | 4.362.400 | 11,39 | 11,07 | 11,20 | 00:00:00 | | 2002-12-13 | 11,25 | 3.430.800 | 11,32 | 11,13 | 11,25 | 00:00:00 | | 2002-12-16 | 11,23 | 6.704.000 | 11,38 | 11,21 | 11,38 | 00:00:00 | | 2002-12-17 | 11,30 | 5.766.800 | 11,49 | 11,27 | 11,35 | 00:00:00 | | 2002-12-18 | 11,28 | 6.203.200 | 11,38 | 11,12 | 11,30 | 00:00:00 | | 2002-12-19 | 11,88 | 8.841.600 | 11,88 | 11,12 | 11,39 | 00:00:00 | | 2002-12-20 | 12,18 | 11.904.400 | 12,45 | 11,95 | 11,95 | 00:00:00 | | 2002-12-23 | 12,19 | 3.538.800 | 12,52 | 12,02 | 12,35 | 00:00:00 | | 2002-12-24 | 12,19 | 0 | 12,19 | 12,19 | 12,19 | 00:00:00 | | 2002-12-25 | 12,19 | 0 | 12,19 | 12,19 | 12,19 | 00:00:00 | | 2002-12-26 | 11,98 | 1.587.200 | 12,18 | 11,93 | 12,01 | 00:00:00 | | 2002-12-27 | 11,66 | 1.434.800 | 11,98 | 11,66 | 11,76 | 00:00:00 | | 2002-12-30 | 11,60 | 1.085.600 | 11,86 | 11,60 | 11,68 | 00:00:00 | | 2002-12-31 | 11,60 | 0 | 11,60 | 11,60 | 11,60 | 00:00:00 | | 2003-01-01 | 11,60 | 0 | 11,60 | 11,60 | 11,60 | 00:00:00 | | 2003-01-02 | 11,77 | 1.237.600 | 11,95 | 11,64 | 11,64 | 00:00:00 | | 2003-01-03 | 11,73 | 1.419.600 | 11,98 | 11,70 | 11,84 | 00:00:00 | | 2003-01-06 | 12,27 | 5.651.200 | 12,35 | 11,82 | 11,95 | 00:00:00 | | 2003-01-07 | 11,99 | 4.373.200 | 12,20 | 11,88 | 12,12 | 00:00:00 | | 2003-01-08 | 12,05 | 2.269.600 | 12,14 | 11,95 | 12,07 | 00:00:00 | | 2003-01-09 | 12,55 | 6.908.400 | 12,57 | 12,07 | 12,15 | 00:00:00 | | 2003-01-10 | 13,13 | 7.519.600 | 13,14 | 12,69 | 12,80 | 00:00:00 | | 2003-01-13 | 13,10 | 4.609.200 | 13,27 | 12,96 | 13,25 | 00:00:00 | | 2003-01-14 | 13,14 | 4.569.200 | 13,22 | 12,88 | 12,93 | 00:00:00 | | 2003-01-15 | 13,04 | 4.932.800 | 13,07 | 12,82 | 12,93 | 00:00:00 | | 2003-01-16 | 13,12 | 4.011.200 | 13,29 | 13,05 | 13,10 | 00:00:00 | | 2003-01-17 | 12,65 | 6.533.600 | 13,05 | 12,64 | 12,65 | 00:00:00 | | 2003-01-20 | 12,55 | 1.931.600 | 12,68 | 12,43 | 12,68 | 00:00:00 | | 2003-01-21 | 12,45 | 5.242.000 | 12,60 | 12,38 | 12,50 | 00:00:00 | | 2003-01-22 | 11,79 | 6.525.600 | 12,38 | 11,79 | 12,27 | 00:00:00 | | 2003-01-23 | 11,85 | 7.708.800 | 11,91 | 11,65 | 11,88 | 00:00:00 | | 2003-01-24 | 11,28 | 4.050.400 | 11,85 | 11,28 | 11,82 | 00:00:00 | | 2003-01-27 | 11,31 | 9.057.200 | 11,38 | 11,02 | 11,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
