|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 16,17 | 4.540.800 | 16,50 | 16,17 | 16,25 | 00:00:00 | | 2003-09-09 | 15,76 | 7.534.000 | 16,25 | 15,73 | 16,12 | 00:00:00 | | 2003-09-10 | 16,02 | 5.057.200 | 15,87 | 15,50 | 15,75 | 00:00:00 | | 2003-09-11 | 16,00 | 5.009.600 | 16,25 | 16,00 | 16,16 | 00:00:00 | | 2003-09-12 | 16,08 | 4.550.000 | 16,21 | 15,88 | 16,00 | 00:00:00 | | 2003-09-15 | 15,73 | 6.839.200 | 16,17 | 15,65 | 16,08 | 00:00:00 | | 2003-09-16 | 15,81 | 3.698.400 | 15,92 | 15,71 | 15,82 | 00:00:00 | | 2003-09-17 | 15,75 | 4.824.400 | 15,88 | 15,60 | 15,88 | 00:00:00 | | 2003-09-18 | 15,77 | 5.478.800 | 15,88 | 15,61 | 15,75 | 00:00:00 | | 2003-09-19 | 15,70 | 5.877.200 | 16,11 | 15,65 | 15,87 | 00:00:00 | | 2003-09-22 | 15,42 | 4.790.000 | 15,62 | 15,34 | 15,62 | 00:00:00 | | 2003-09-23 | 15,19 | 4.950.000 | 15,55 | 15,06 | 15,50 | 00:00:00 | | 2003-09-24 | 15,33 | 6.739.200 | 15,50 | 15,25 | 15,30 | 00:00:00 | | 2003-09-25 | 15,06 | 5.202.000 | 15,47 | 15,02 | 15,35 | 00:00:00 | | 2003-09-26 | 15,09 | 4.029.200 | 15,27 | 15,01 | 15,09 | 00:00:00 | | 2003-09-29 | 15,25 | 3.105.200 | 15,25 | 14,93 | 15,25 | 00:00:00 | | 2003-09-30 | 15,16 | 4.917.200 | 15,50 | 14,95 | 15,30 | 00:00:00 | | 2003-10-01 | 15,62 | 4.266.000 | 15,62 | 15,25 | 15,25 | 00:00:00 | | 2003-10-02 | 16,17 | 6.102.800 | 16,17 | 15,59 | 15,73 | 00:00:00 | | 2003-10-03 | 16,45 | 8.518.800 | 16,59 | 16,30 | 16,31 | 00:00:00 | | 2003-10-06 | 16,55 | 4.624.400 | 16,70 | 16,33 | 16,38 | 00:00:00 | | 2003-10-07 | 16,50 | 3.872.800 | 16,60 | 16,38 | 16,50 | 00:00:00 | | 2003-10-08 | 16,65 | 5.348.000 | 16,77 | 16,50 | 16,62 | 00:00:00 | | 2003-10-09 | 16,64 | 6.758.800 | 16,90 | 16,52 | 16,60 | 00:00:00 | | 2003-10-10 | 16,63 | 3.100.800 | 16,79 | 16,58 | 16,62 | 00:00:00 | | 2003-10-13 | 17,07 | 2.927.200 | 17,07 | 16,60 | 16,60 | 00:00:00 | | 2003-10-14 | 16,76 | 6.213.200 | 17,10 | 16,76 | 17,10 | 00:00:00 | | 2003-10-15 | 16,31 | 4.959.200 | 16,90 | 16,28 | 16,84 | 00:00:00 | | 2003-10-16 | 16,39 | 4.293.600 | 16,62 | 16,04 | 16,50 | 00:00:00 | | 2003-10-17 | 16,15 | 2.133.200 | 16,42 | 16,10 | 16,42 | 00:00:00 | | 2003-10-20 | 16,17 | 8.100.400 | 16,23 | 15,90 | 16,14 | 00:00:00 | | 2003-10-21 | 16,18 | 4.346.000 | 16,38 | 16,18 | 16,25 | 00:00:00 | | 2003-10-22 | 15,93 | 3.714.400 | 16,18 | 15,93 | 16,18 | 00:00:00 | | 2003-10-23 | 15,68 | 4.772.800 | 15,79 | 15,55 | 15,75 | 00:00:00 | | 2003-10-24 | 15,89 | 3.948.400 | 16,10 | 15,50 | 15,56 | 00:00:00 | | 2003-10-27 | 15,98 | 4.887.200 | 16,15 | 15,91 | 16,09 | 00:00:00 | | 2003-10-28 | 16,21 | 3.258.000 | 16,21 | 15,96 | 16,01 | 00:00:00 | | 2003-10-29 | 16,08 | 5.400.000 | 16,49 | 16,08 | 16,31 | 00:00:00 | | 2003-10-30 | 15,88 | 3.900.800 | 16,25 | 15,75 | 16,12 | 00:00:00 | | 2003-10-31 | 15,75 | 5.495.200 | 16,12 | 15,75 | 16,00 | 00:00:00 | | 2003-11-03 | 16,23 | 4.506.400 | 16,23 | 15,86 | 15,86 | 00:00:00 | | 2003-11-04 | 16,16 | 5.648.800 | 16,62 | 16,05 | 16,24 | 00:00:00 | | 2003-11-05 | 15,79 | 3.440.800 | 16,15 | 15,76 | 16,15 | 00:00:00 | | 2003-11-06 | 16,30 | 2.896.000 | 16,30 | 15,85 | 15,97 | 00:00:00 | | 2003-11-07 | 16,33 | 2.098.000 | 16,45 | 16,26 | 16,35 | 00:00:00 | | 2003-11-10 | 16,16 | 1.785.200 | 16,38 | 16,13 | 16,38 | 00:00:00 | | 2003-11-11 | 16,36 | 5.551.600 | 16,41 | 16,00 | 16,15 | 00:00:00 | | 2003-11-12 | 16,67 | 7.418.400 | 16,76 | 16,38 | 16,43 | 00:00:00 | | 2003-11-13 | 16,82 | 5.064.000 | 16,85 | 16,60 | 16,77 | 00:00:00 | | 2003-11-14 | 17,17 | 7.284.000 | 17,24 | 16,95 | 17,10 | 00:00:00 | | 2003-11-17 | 16,84 | 5.476.400 | 17,08 | 16,82 | 17,05 | 00:00:00 | | 2003-11-18 | 17,10 | 3.253.600 | 17,12 | 16,91 | 16,95 | 00:00:00 | | 2003-11-19 | 17,19 | 3.948.400 | 17,19 | 16,94 | 17,17 | 00:00:00 | | 2003-11-20 | 17,22 | 3.187.600 | 17,36 | 17,12 | 17,28 | 00:00:00 | | 2003-11-21 | 17,16 | 4.174.400 | 17,29 | 17,10 | 17,15 | 00:00:00 | | 2003-11-24 | 17,18 | 4.808.400 | 17,42 | 17,16 | 17,34 | 00:00:00 | | 2003-11-25 | 17,37 | 4.758.800 | 17,40 | 17,26 | 17,30 | 00:00:00 | | 2003-11-26 | 16,50 | 5.100.800 | 16,80 | 16,45 | 16,80 | 00:00:00 | | 2003-11-27 | 16,66 | 1.916.000 | 16,67 | 16,50 | 16,58 | 00:00:00 | | 2003-11-28 | 16,72 | 3.098.400 | 16,75 | 16,55 | 16,67 | 00:00:00 | | 2003-12-01 | 17,02 | 2.978.800 | 17,02 | 16,69 | 16,75 | 00:00:00 | | 2003-12-02 | 17,16 | 4.151.200 | 17,23 | 16,98 | 16,98 | 00:00:00 | | 2003-12-03 | 17,00 | 3.887.200 | 17,22 | 17,00 | 17,17 | 00:00:00 | | 2003-12-04 | 17,08 | 3.851.600 | 17,11 | 16,88 | 17,00 | 00:00:00 | | 2003-12-05 | 17,15 | 4.989.600 | 17,21 | 17,04 | 17,04 | 00:00:00 | | 2003-12-08 | 17,19 | 3.709.600 | 17,19 | 17,00 | 17,14 | 00:00:00 | | 2003-12-09 | 17,88 | 8.958.400 | 17,91 | 17,24 | 17,24 | 00:00:00 | | 2003-12-10 | 17,89 | 5.454.400 | 18,08 | 17,80 | 17,80 | 00:00:00 | | 2003-12-11 | 18,25 | 4.990.400 | 18,48 | 17,80 | 17,83 | 00:00:00 | | 2003-12-12 | 18,07 | 4.189.200 | 18,49 | 17,95 | 18,35 | 00:00:00 | | 2003-12-15 | 17,92 | 5.908.000 | 18,36 | 17,88 | 18,25 | 00:00:00 | | 2003-12-16 | 18,09 | 3.480.000 | 18,23 | 17,79 | 17,95 | 00:00:00 | | 2003-12-17 | 18,52 | 5.017.600 | 18,66 | 18,12 | 18,13 | 00:00:00 | | 2003-12-18 | 18,86 | 3.522.800 | 18,86 | 18,42 | 18,50 | 00:00:00 | | 2003-12-19 | 18,92 | 3.909.200 | 19,11 | 18,77 | 18,77 | 00:00:00 | | 2003-12-22 | 19,37 | 3.185.600 | 19,37 | 18,80 | 18,92 | 00:00:00 | | 2003-12-23 | 18,98 | 3.370.800 | 19,73 | 18,92 | 19,38 | 00:00:00 | | 2003-12-24 | 18,98 | 0 | 18,98 | 18,98 | 18,98 | 00:00:00 | | 2003-12-25 | 18,98 | 0 | 18,98 | 18,98 | 18,98 | 00:00:00 | | 2003-12-26 | 18,73 | 2.264.000 | 19,15 | 18,62 | 19,00 | 00:00:00 | | 2003-12-29 | 19,11 | 3.999.600 | 19,11 | 18,80 | 18,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
