|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 11,31 | 9.057.200 | 11,38 | 11,02 | 11,26 | 00:00:00 | | 2003-01-28 | 11,16 | 6.266.800 | 11,36 | 11,03 | 11,35 | 00:00:00 | | 2003-01-29 | 11,75 | 5.913.200 | 11,75 | 11,13 | 11,23 | 00:00:00 | | 2003-01-30 | 11,85 | 3.803.200 | 11,90 | 11,63 | 11,75 | 00:00:00 | | 2003-01-31 | 11,88 | 4.051.600 | 12,04 | 11,71 | 11,73 | 00:00:00 | | 2003-02-03 | 11,99 | 2.916.800 | 12,07 | 11,85 | 11,90 | 00:00:00 | | 2003-02-04 | 11,73 | 4.269.200 | 11,93 | 11,68 | 11,84 | 00:00:00 | | 2003-02-05 | 11,71 | 4.266.800 | 11,88 | 11,55 | 11,78 | 00:00:00 | | 2003-02-06 | 11,36 | 3.946.400 | 11,70 | 11,27 | 11,31 | 00:00:00 | | 2003-02-07 | 11,25 | 4.107.600 | 11,72 | 11,07 | 11,64 | 00:00:00 | | 2003-02-10 | 11,75 | 5.606.000 | 11,79 | 11,20 | 11,48 | 00:00:00 | | 2003-02-11 | 11,60 | 3.684.400 | 11,98 | 11,60 | 11,80 | 00:00:00 | | 2003-02-12 | 11,71 | 5.164.400 | 11,77 | 11,48 | 11,64 | 00:00:00 | | 2003-02-13 | 11,55 | 3.254.000 | 11,70 | 11,46 | 11,70 | 00:00:00 | | 2003-02-14 | 11,47 | 1.924.000 | 11,62 | 11,39 | 11,57 | 00:00:00 | | 2003-02-17 | 11,55 | 3.730.000 | 11,68 | 11,51 | 11,56 | 00:00:00 | | 2003-02-18 | 11,48 | 7.789.600 | 11,56 | 11,13 | 11,15 | 00:00:00 | | 2003-02-19 | 11,36 | 3.681.600 | 11,45 | 11,23 | 11,35 | 00:00:00 | | 2003-02-20 | 11,12 | 4.938.800 | 11,32 | 11,07 | 11,11 | 00:00:00 | | 2003-02-21 | 11,27 | 2.564.000 | 11,30 | 11,07 | 11,12 | 00:00:00 | | 2003-02-24 | 10,90 | 2.776.000 | 11,34 | 10,89 | 11,34 | 00:00:00 | | 2003-02-25 | 10,65 | 5.426.800 | 10,80 | 10,59 | 10,70 | 00:00:00 | | 2003-02-26 | 10,41 | 3.751.200 | 10,85 | 10,38 | 10,77 | 00:00:00 | | 2003-02-27 | 10,48 | 4.837.600 | 10,54 | 10,23 | 10,50 | 00:00:00 | | 2003-02-28 | 10,67 | 2.736.800 | 10,68 | 10,50 | 10,60 | 00:00:00 | | 2003-03-03 | 10,67 | 0 | 10,67 | 10,67 | 10,67 | 00:00:00 | | 2003-03-04 | 10,67 | 0 | 10,67 | 10,67 | 10,67 | 00:00:00 | | 2003-03-05 | 10,40 | 2.184.800 | 10,55 | 10,40 | 10,48 | 00:00:00 | | 2003-03-06 | 10,75 | 4.931.600 | 10,75 | 10,44 | 10,52 | 00:00:00 | | 2003-03-07 | 11,02 | 3.732.000 | 11,07 | 10,58 | 10,84 | 00:00:00 | | 2003-03-10 | 10,80 | 4.828.400 | 10,94 | 10,75 | 10,86 | 00:00:00 | | 2003-03-11 | 11,25 | 5.658.800 | 11,50 | 10,73 | 10,90 | 00:00:00 | | 2003-03-12 | 11,57 | 5.812.000 | 11,60 | 11,20 | 11,25 | 00:00:00 | | 2003-03-13 | 11,46 | 6.086.400 | 11,65 | 11,25 | 11,32 | 00:00:00 | | 2003-03-14 | 11,52 | 3.867.600 | 11,72 | 11,43 | 11,59 | 00:00:00 | | 2003-03-17 | 11,48 | 7.418.400 | 11,64 | 11,20 | 11,25 | 00:00:00 | | 2003-03-18 | 11,90 | 8.118.400 | 11,90 | 11,39 | 11,48 | 00:00:00 | | 2003-03-19 | 11,95 | 5.083.200 | 12,05 | 11,75 | 11,85 | 00:00:00 | | 2003-03-20 | 12,18 | 5.284.400 | 12,23 | 11,68 | 11,88 | 00:00:00 | | 2003-03-21 | 12,05 | 4.244.800 | 12,43 | 12,00 | 12,20 | 00:00:00 | | 2003-03-24 | 11,73 | 2.788.400 | 12,05 | 11,70 | 11,82 | 00:00:00 | | 2003-03-25 | 11,96 | 2.612.800 | 11,99 | 11,70 | 11,73 | 00:00:00 | | 2003-03-26 | 11,82 | 3.678.800 | 12,05 | 11,81 | 11,91 | 00:00:00 | | 2003-03-27 | 11,85 | 4.552.800 | 11,85 | 11,57 | 11,61 | 00:00:00 | | 2003-03-28 | 11,62 | 3.068.800 | 11,80 | 11,48 | 11,59 | 00:00:00 | | 2003-03-31 | 11,60 | 2.422.400 | 11,60 | 11,46 | 11,50 | 00:00:00 | | 2003-04-01 | 11,90 | 5.920.000 | 11,97 | 11,65 | 11,65 | 00:00:00 | | 2003-04-02 | 12,07 | 5.741.600 | 12,19 | 12,00 | 12,00 | 00:00:00 | | 2003-04-03 | 12,23 | 4.455.200 | 12,38 | 12,10 | 12,13 | 00:00:00 | | 2003-04-04 | 12,26 | 4.442.400 | 12,31 | 12,07 | 12,25 | 00:00:00 | | 2003-04-07 | 11,98 | 6.587.200 | 12,61 | 11,95 | 12,50 | 00:00:00 | | 2003-04-08 | 11,54 | 5.862.000 | 12,02 | 11,45 | 11,99 | 00:00:00 | | 2003-04-09 | 11,52 | 3.920.400 | 11,62 | 11,38 | 11,54 | 00:00:00 | | 2003-04-10 | 11,58 | 5.466.400 | 11,75 | 11,52 | 11,60 | 00:00:00 | | 2003-04-11 | 11,59 | 3.229.200 | 11,70 | 11,50 | 11,57 | 00:00:00 | | 2003-04-14 | 11,57 | 3.385.200 | 11,75 | 11,55 | 11,62 | 00:00:00 | | 2003-04-15 | 11,70 | 2.641.200 | 11,70 | 11,46 | 11,61 | 00:00:00 | | 2003-04-16 | 11,57 | 4.990.400 | 11,80 | 11,57 | 11,73 | 00:00:00 | | 2003-04-17 | 11,88 | 3.371.600 | 11,94 | 11,70 | 11,75 | 00:00:00 | | 2003-04-18 | 11,88 | 0 | 11,88 | 11,88 | 11,88 | 00:00:00 | | 2003-04-21 | 11,88 | 0 | 11,88 | 11,88 | 11,88 | 00:00:00 | | 2003-04-22 | 12,05 | 4.986.000 | 12,05 | 11,74 | 11,75 | 00:00:00 | | 2003-04-23 | 12,16 | 4.860.400 | 12,20 | 11,85 | 12,00 | 00:00:00 | | 2003-04-24 | 12,02 | 3.698.800 | 12,25 | 11,95 | 12,12 | 00:00:00 | | 2003-04-25 | 11,85 | 3.367.200 | 12,06 | 11,85 | 12,00 | 00:00:00 | | 2003-04-28 | 11,95 | 2.204.400 | 12,02 | 11,76 | 11,88 | 00:00:00 | | 2003-04-29 | 12,26 | 5.985.600 | 12,30 | 12,07 | 12,13 | 00:00:00 | | 2003-04-30 | 12,47 | 5.362.400 | 12,49 | 12,30 | 12,40 | 00:00:00 | | 2003-05-01 | 12,47 | 0 | 12,47 | 12,47 | 12,47 | 00:00:00 | | 2003-05-02 | 12,68 | 3.362.000 | 12,70 | 12,38 | 12,47 | 00:00:00 | | 2003-05-05 | 12,88 | 3.876.400 | 12,90 | 12,55 | 12,66 | 00:00:00 | | 2003-05-06 | 12,82 | 5.658.000 | 12,98 | 12,75 | 12,84 | 00:00:00 | | 2003-05-07 | 13,09 | 7.382.000 | 13,09 | 12,80 | 12,82 | 00:00:00 | | 2003-05-08 | 12,75 | 5.394.400 | 13,02 | 12,75 | 13,00 | 00:00:00 | | 2003-05-09 | 13,05 | 5.729.600 | 13,18 | 12,77 | 12,82 | 00:00:00 | | 2003-05-12 | 13,38 | 4.359.600 | 13,39 | 13,05 | 13,12 | 00:00:00 | | 2003-05-13 | 13,59 | 6.311.600 | 13,68 | 13,34 | 13,38 | 00:00:00 | | 2003-05-14 | 13,50 | 4.684.800 | 13,72 | 13,44 | 13,72 | 00:00:00 | | 2003-05-15 | 13,75 | 5.396.800 | 13,75 | 13,32 | 13,50 | 00:00:00 | | 2003-05-16 | 13,57 | 8.790.000 | 14,07 | 13,40 | 13,95 | 00:00:00 | | 2003-05-19 | 13,18 | 5.476.400 | 13,48 | 13,12 | 13,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
