|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-29 | 19,11 | 3.999.600 | 19,11 | 18,80 | 18,80 | 00:00:00 | | 2003-12-30 | 19,10 | 2.641.600 | 19,35 | 19,10 | 19,23 | 00:00:00 | | 2003-12-31 | 19,10 | 0 | 19,10 | 19,10 | 19,10 | 00:00:00 | | 2004-01-01 | 19,10 | 0 | 19,10 | 19,10 | 19,10 | 00:00:00 | | 2004-01-02 | 19,80 | 2.950.800 | 19,80 | 19,10 | 19,10 | 00:00:00 | | 2004-01-05 | 20,95 | 5.594.400 | 21,00 | 19,96 | 19,97 | 00:00:00 | | 2004-01-06 | 22,05 | 9.648.400 | 22,05 | 20,92 | 21,25 | 00:00:00 | | 2004-01-07 | 21,82 | 8.879.200 | 23,12 | 21,80 | 22,00 | 00:00:00 | | 2004-01-08 | 21,69 | 6.912.000 | 22,25 | 21,25 | 22,25 | 00:00:00 | | 2004-01-09 | 21,45 | 5.368.000 | 21,91 | 21,38 | 21,81 | 00:00:00 | | 2004-01-12 | 21,48 | 6.106.000 | 22,02 | 21,40 | 21,51 | 00:00:00 | | 2004-01-13 | 21,70 | 5.855.200 | 21,99 | 21,55 | 21,67 | 00:00:00 | | 2004-01-14 | 21,04 | 9.018.800 | 21,80 | 20,67 | 21,80 | 00:00:00 | | 2004-01-15 | 20,62 | 4.649.200 | 20,94 | 20,50 | 20,75 | 00:00:00 | | 2004-01-16 | 21,00 | 5.990.400 | 21,00 | 20,23 | 20,54 | 00:00:00 | | 2004-01-19 | 21,54 | 4.790.400 | 21,54 | 21,00 | 21,00 | 00:00:00 | | 2004-01-20 | 21,98 | 7.282.000 | 22,11 | 21,38 | 21,52 | 00:00:00 | | 2004-01-21 | 21,58 | 6.614.800 | 21,97 | 21,51 | 21,94 | 00:00:00 | | 2004-01-22 | 21,21 | 6.203.200 | 21,52 | 20,85 | 20,99 | 00:00:00 | | 2004-01-23 | 21,28 | 3.807.200 | 21,38 | 20,98 | 21,17 | 00:00:00 | | 2004-01-26 | 21,70 | 3.856.800 | 21,85 | 21,27 | 21,46 | 00:00:00 | | 2004-01-27 | 21,58 | 3.179.600 | 21,83 | 21,26 | 21,70 | 00:00:00 | | 2004-01-28 | 21,50 | 3.379.200 | 21,85 | 21,40 | 21,40 | 00:00:00 | | 2004-01-29 | 20,25 | 6.666.000 | 21,50 | 20,05 | 21,29 | 00:00:00 | | 2004-01-30 | 19,57 | 6.695.200 | 20,33 | 19,50 | 20,05 | 00:00:00 | | 2004-02-02 | 19,60 | 6.492.400 | 19,67 | 19,02 | 19,38 | 00:00:00 | | 2004-02-03 | 20,00 | 10.582.000 | 20,15 | 19,70 | 19,95 | 00:00:00 | | 2004-02-04 | 19,57 | 4.901.200 | 20,49 | 19,54 | 20,35 | 00:00:00 | | 2004-02-05 | 19,45 | 6.215.200 | 20,05 | 19,26 | 19,75 | 00:00:00 | | 2004-02-06 | 20,41 | 5.947.200 | 20,41 | 19,08 | 19,45 | 00:00:00 | | 2004-02-09 | 20,38 | 4.686.000 | 20,77 | 20,38 | 20,55 | 00:00:00 | | 2004-02-10 | 20,98 | 4.537.600 | 20,99 | 20,27 | 20,28 | 00:00:00 | | 2004-02-11 | 21,80 | 7.088.800 | 21,85 | 21,08 | 21,20 | 00:00:00 | | 2004-02-12 | 21,79 | 5.437.600 | 21,92 | 21,28 | 21,90 | 00:00:00 | | 2004-02-13 | 21,45 | 6.358.000 | 22,12 | 21,25 | 21,83 | 00:00:00 | | 2004-02-16 | 21,20 | 1.215.600 | 21,37 | 20,98 | 21,29 | 00:00:00 | | 2004-02-17 | 21,33 | 7.202.000 | 21,40 | 20,89 | 21,30 | 00:00:00 | | 2004-02-18 | 21,17 | 7.960.400 | 21,58 | 21,02 | 21,40 | 00:00:00 | | 2004-02-19 | 20,21 | 6.542.800 | 20,91 | 20,21 | 20,91 | 00:00:00 | | 2004-02-20 | 20,23 | 7.403.200 | 20,25 | 19,20 | 19,50 | 00:00:00 | | 2004-02-23 | 20,23 | 0 | 20,23 | 20,23 | 20,23 | 00:00:00 | | 2004-02-24 | 20,23 | 0 | 20,23 | 20,23 | 20,23 | 00:00:00 | | 2004-02-25 | 20,58 | 2.874.400 | 20,84 | 20,30 | 20,30 | 00:00:00 | | 2004-02-26 | 20,28 | 2.811.200 | 20,55 | 20,28 | 20,52 | 00:00:00 | | 2004-02-27 | 20,50 | 3.290.800 | 20,50 | 20,31 | 20,40 | 00:00:00 | | 2004-03-01 | 21,30 | 4.749.600 | 21,42 | 20,65 | 20,65 | 00:00:00 | | 2004-03-02 | 21,25 | 5.330.000 | 21,55 | 20,73 | 20,75 | 00:00:00 | | 2004-03-03 | 21,50 | 3.270.800 | 21,58 | 21,25 | 21,50 | 00:00:00 | | 2004-03-04 | 21,24 | 3.030.000 | 21,61 | 21,20 | 21,38 | 00:00:00 | | 2004-03-05 | 21,42 | 3.775.200 | 21,60 | 21,20 | 21,49 | 00:00:00 | | 2004-03-08 | 21,58 | 3.292.400 | 21,70 | 21,50 | 21,57 | 00:00:00 | | 2004-03-09 | 21,60 | 4.270.000 | 21,95 | 21,45 | 21,60 | 00:00:00 | | 2004-03-10 | 20,67 | 3.912.400 | 21,73 | 20,67 | 21,60 | 00:00:00 | | 2004-03-11 | 20,33 | 5.103.600 | 20,95 | 20,12 | 20,47 | 00:00:00 | | 2004-03-12 | 20,87 | 4.120.400 | 21,10 | 20,62 | 20,62 | 00:00:00 | | 2004-03-15 | 20,20 | 3.651.200 | 20,88 | 20,09 | 20,88 | 00:00:00 | | 2004-03-16 | 20,30 | 4.077.600 | 20,62 | 20,00 | 20,47 | 00:00:00 | | 2004-03-17 | 20,66 | 3.687.600 | 20,66 | 20,27 | 20,55 | 00:00:00 | | 2004-03-18 | 21,48 | 6.109.600 | 21,58 | 20,52 | 20,70 | 00:00:00 | | 2004-03-19 | 20,95 | 4.177.200 | 21,70 | 20,83 | 21,58 | 00:00:00 | | 2004-03-22 | 20,70 | 3.108.800 | 20,83 | 20,48 | 20,55 | 00:00:00 | | 2004-03-23 | 20,45 | 3.466.400 | 20,95 | 20,30 | 20,92 | 00:00:00 | | 2004-03-24 | 20,40 | 5.278.800 | 20,87 | 20,26 | 20,48 | 00:00:00 | | 2004-03-25 | 20,52 | 3.581.200 | 20,70 | 20,21 | 20,50 | 00:00:00 | | 2004-03-26 | 20,67 | 4.064.000 | 20,79 | 20,51 | 20,55 | 00:00:00 | | 2004-03-29 | 20,66 | 3.052.000 | 20,95 | 20,55 | 20,81 | 00:00:00 | | 2004-03-30 | 20,81 | 4.368.400 | 20,83 | 20,24 | 20,35 | 00:00:00 | | 2004-03-31 | 21,38 | 6.535.600 | 21,38 | 20,75 | 20,83 | 00:00:00 | | 2004-04-01 | 21,31 | 5.250.800 | 21,73 | 21,13 | 21,50 | 00:00:00 | | 2004-04-02 | 21,62 | 4.746.400 | 21,66 | 21,15 | 21,31 | 00:00:00 | | 2004-04-05 | 21,35 | 3.455.200 | 21,59 | 21,25 | 21,48 | 00:00:00 | | 2004-04-06 | 21,45 | 3.007.600 | 21,57 | 21,12 | 21,38 | 00:00:00 | | 2004-04-07 | 21,35 | 4.576.800 | 21,44 | 20,90 | 21,25 | 00:00:00 | | 2004-04-08 | 21,75 | 4.092.000 | 21,81 | 21,25 | 21,42 | 00:00:00 | | 2004-04-09 | 21,75 | 0 | 21,75 | 21,75 | 21,75 | 00:00:00 | | 2004-04-12 | 22,12 | 4.170.000 | 22,22 | 21,75 | 21,75 | 00:00:00 | | 2004-04-13 | 21,87 | 5.380.800 | 22,37 | 21,87 | 22,10 | 00:00:00 | | 2004-04-14 | 21,49 | 4.343.200 | 21,84 | 21,42 | 21,84 | 00:00:00 | | 2004-04-15 | 21,25 | 3.756.800 | 21,46 | 21,03 | 21,35 | 00:00:00 | | 2004-04-16 | 21,16 | 3.206.800 | 21,49 | 21,05 | 21,12 | 00:00:00 | | 2004-04-19 | 20,98 | 6.389.200 | 21,37 | 20,88 | 21,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
