|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 13,18 | 5.476.400 | 13,48 | 13,12 | 13,38 | 00:00:00 | | 2003-05-20 | 13,27 | 5.133.600 | 13,27 | 12,91 | 13,18 | 00:00:00 | | 2003-05-21 | 13,38 | 3.405.600 | 13,50 | 13,12 | 13,21 | 00:00:00 | | 2003-05-22 | 13,30 | 5.149.200 | 13,51 | 13,23 | 13,37 | 00:00:00 | | 2003-05-23 | 13,32 | 3.838.800 | 13,48 | 13,19 | 13,30 | 00:00:00 | | 2003-05-26 | 13,01 | 2.225.600 | 13,38 | 13,01 | 13,38 | 00:00:00 | | 2003-05-27 | 13,32 | 4.415.600 | 13,35 | 13,00 | 13,05 | 00:00:00 | | 2003-05-28 | 13,40 | 3.584.800 | 13,52 | 13,30 | 13,30 | 00:00:00 | | 2003-05-29 | 13,18 | 6.165.600 | 13,48 | 13,18 | 13,44 | 00:00:00 | | 2003-05-30 | 13,20 | 4.340.000 | 13,25 | 13,07 | 13,25 | 00:00:00 | | 2003-06-02 | 13,11 | 3.740.800 | 13,35 | 13,09 | 13,16 | 00:00:00 | | 2003-06-03 | 13,10 | 3.164.800 | 13,13 | 13,00 | 13,12 | 00:00:00 | | 2003-06-04 | 13,50 | 4.873.600 | 13,56 | 13,15 | 13,25 | 00:00:00 | | 2003-06-05 | 13,48 | 5.210.000 | 13,62 | 13,43 | 13,45 | 00:00:00 | | 2003-06-06 | 13,58 | 3.602.800 | 13,75 | 13,54 | 13,56 | 00:00:00 | | 2003-06-09 | 13,55 | 2.410.800 | 13,68 | 13,40 | 13,50 | 00:00:00 | | 2003-06-10 | 13,24 | 6.788.000 | 13,59 | 13,15 | 13,57 | 00:00:00 | | 2003-06-11 | 13,38 | 3.401.600 | 13,41 | 13,05 | 13,25 | 00:00:00 | | 2003-06-12 | 13,59 | 4.620.800 | 13,60 | 13,27 | 13,40 | 00:00:00 | | 2003-06-13 | 13,53 | 4.139.200 | 13,71 | 13,48 | 13,59 | 00:00:00 | | 2003-06-16 | 13,57 | 6.986.000 | 13,70 | 13,50 | 13,50 | 00:00:00 | | 2003-06-17 | 13,70 | 2.366.400 | 13,70 | 13,56 | 13,56 | 00:00:00 | | 2003-06-18 | 13,38 | 4.497.600 | 13,64 | 13,20 | 13,62 | 00:00:00 | | 2003-06-19 | 13,38 | 0 | 13,38 | 13,38 | 13,38 | 00:00:00 | | 2003-06-20 | 12,77 | 5.269.600 | 13,32 | 12,72 | 13,32 | 00:00:00 | | 2003-06-23 | 12,48 | 5.474.800 | 12,99 | 12,40 | 12,88 | 00:00:00 | | 2003-06-24 | 12,63 | 5.165.600 | 12,65 | 12,48 | 12,52 | 00:00:00 | | 2003-06-25 | 12,55 | 6.030.400 | 12,84 | 12,52 | 12,64 | 00:00:00 | | 2003-06-26 | 12,54 | 2.753.200 | 12,62 | 12,48 | 12,52 | 00:00:00 | | 2003-06-27 | 12,68 | 2.448.400 | 12,69 | 12,52 | 12,54 | 00:00:00 | | 2003-06-30 | 12,75 | 4.629.600 | 12,87 | 12,57 | 12,60 | 00:00:00 | | 2003-07-01 | 12,78 | 3.413.200 | 12,91 | 12,68 | 12,77 | 00:00:00 | | 2003-07-02 | 13,00 | 3.632.800 | 13,00 | 12,68 | 12,85 | 00:00:00 | | 2003-07-03 | 12,93 | 1.844.800 | 13,07 | 12,83 | 12,90 | 00:00:00 | | 2003-07-04 | 13,25 | 1.944.400 | 13,25 | 12,84 | 12,95 | 00:00:00 | | 2003-07-07 | 13,50 | 7.012.400 | 13,57 | 13,25 | 13,25 | 00:00:00 | | 2003-07-08 | 13,70 | 5.618.400 | 13,70 | 13,49 | 13,49 | 00:00:00 | | 2003-07-09 | 13,70 | 0 | 13,70 | 13,70 | 13,70 | 00:00:00 | | 2003-07-10 | 13,77 | 5.165.200 | 13,80 | 13,49 | 13,50 | 00:00:00 | | 2003-07-11 | 13,56 | 3.568.800 | 13,80 | 13,55 | 13,68 | 00:00:00 | | 2003-07-14 | 13,75 | 3.410.000 | 13,82 | 13,63 | 13,63 | 00:00:00 | | 2003-07-15 | 14,02 | 4.890.400 | 14,11 | 13,68 | 13,77 | 00:00:00 | | 2003-07-16 | 13,98 | 3.977.200 | 14,12 | 13,85 | 14,00 | 00:00:00 | | 2003-07-17 | 14,00 | 4.799.600 | 14,06 | 13,81 | 13,88 | 00:00:00 | | 2003-07-18 | 14,25 | 5.628.400 | 14,36 | 14,05 | 14,10 | 00:00:00 | | 2003-07-21 | 14,32 | 5.097.600 | 14,45 | 14,28 | 14,28 | 00:00:00 | | 2003-07-22 | 14,40 | 2.739.600 | 14,46 | 14,25 | 14,25 | 00:00:00 | | 2003-07-23 | 14,32 | 4.456.400 | 14,52 | 14,25 | 14,45 | 00:00:00 | | 2003-07-24 | 14,07 | 3.071.200 | 14,46 | 14,07 | 14,31 | 00:00:00 | | 2003-07-25 | 13,98 | 3.084.400 | 14,23 | 13,95 | 14,12 | 00:00:00 | | 2003-07-28 | 14,12 | 3.113.600 | 14,12 | 13,89 | 14,00 | 00:00:00 | | 2003-07-29 | 14,20 | 3.792.000 | 14,35 | 14,00 | 14,15 | 00:00:00 | | 2003-07-30 | 14,08 | 3.065.600 | 14,35 | 14,08 | 14,25 | 00:00:00 | | 2003-07-31 | 14,11 | 4.362.000 | 14,25 | 14,00 | 14,15 | 00:00:00 | | 2003-08-01 | 13,47 | 4.451.600 | 14,12 | 13,45 | 14,12 | 00:00:00 | | 2003-08-04 | 13,40 | 45.548.000 | 135,00 | 13,32 | 13,45 | 00:00:00 | | 2003-08-05 | 13,70 | 54.264.000 | 13,74 | 135,00 | 135,00 | 00:00:00 | | 2003-08-06 | 13,68 | 3.328.000 | 13,82 | 13,48 | 13,75 | 00:00:00 | | 2003-08-07 | 14,05 | 5.032.400 | 14,10 | 13,68 | 13,68 | 00:00:00 | | 2003-08-08 | 14,45 | 3.404.400 | 14,45 | 14,11 | 14,11 | 00:00:00 | | 2003-08-11 | 14,50 | 3.174.800 | 14,57 | 14,30 | 14,30 | 00:00:00 | | 2003-08-12 | 14,56 | 2.775.600 | 14,74 | 14,45 | 14,51 | 00:00:00 | | 2003-08-13 | 14,54 | 5.266.800 | 14,66 | 14,48 | 14,54 | 00:00:00 | | 2003-08-14 | 14,91 | 5.030.000 | 14,94 | 14,56 | 14,56 | 00:00:00 | | 2003-08-15 | 14,58 | 6.304.400 | 14,71 | 14,43 | 14,50 | 00:00:00 | | 2003-08-18 | 14,77 | 7.959.200 | 14,84 | 14,60 | 14,60 | 00:00:00 | | 2003-08-19 | 14,41 | 6.409.200 | 14,84 | 14,32 | 14,81 | 00:00:00 | | 2003-08-20 | 14,41 | 7.038.400 | 14,54 | 14,21 | 14,40 | 00:00:00 | | 2003-08-21 | 14,51 | 7.009.600 | 14,62 | 14,30 | 14,43 | 00:00:00 | | 2003-08-22 | 14,48 | 3.261.600 | 14,67 | 14,35 | 14,53 | 00:00:00 | | 2003-08-25 | 14,28 | 2.571.200 | 14,55 | 14,25 | 14,50 | 00:00:00 | | 2003-08-26 | 14,43 | 4.450.000 | 14,50 | 14,19 | 14,34 | 00:00:00 | | 2003-08-27 | 14,81 | 3.949.600 | 14,81 | 14,45 | 14,50 | 00:00:00 | | 2003-08-28 | 14,81 | 4.108.000 | 14,98 | 14,68 | 14,81 | 00:00:00 | | 2003-08-29 | 15,20 | 5.312.800 | 15,22 | 14,57 | 14,62 | 00:00:00 | | 2003-09-01 | 15,02 | 2.754.000 | 15,25 | 14,94 | 15,10 | 00:00:00 | | 2003-09-02 | 15,00 | 3.718.800 | 15,15 | 14,98 | 15,02 | 00:00:00 | | 2003-09-03 | 15,39 | 5.129.200 | 15,41 | 14,97 | 15,05 | 00:00:00 | | 2003-09-04 | 15,85 | 9.613.200 | 16,01 | 15,40 | 15,50 | 00:00:00 | | 2003-09-05 | 16,20 | 6.386.000 | 16,25 | 15,85 | 15,99 | 00:00:00 | | 2003-09-08 | 16,17 | 4.540.800 | 16,50 | 16,17 | 16,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
