|
 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 | | 2004-04-19 | 20,98 | 6.389.200 | 21,37 | 20,88 | 21,20 | 00:00:00 | | 2004-04-20 | 20,30 | 7.376.400 | 21,03 | 20,30 | 21,00 | 00:00:00 | | 2004-04-21 | 20,30 | 0 | 20,30 | 20,30 | 20,30 | 00:00:00 | | 2004-04-22 | 20,23 | 7.452.800 | 20,50 | 20,02 | 20,02 | 00:00:00 | | 2004-04-23 | 20,23 | 0 | 20,23 | 20,23 | 20,23 | 00:00:00 | | 2004-04-26 | 20,05 | 3.430.400 | 20,73 | 20,01 | 20,50 | 00:00:00 | | 2004-04-27 | 20,30 | 3.588.800 | 20,52 | 20,12 | 20,15 | 00:00:00 | | 2004-04-28 | 19,76 | 4.875.600 | 20,41 | 19,65 | 20,30 | 00:00:00 | | 2004-04-29 | 18,75 | 10.113.600 | 20,04 | 18,35 | 19,75 | 00:00:00 | | 2004-04-30 | 18,67 | 7.999.200 | 19,16 | 18,26 | 19,12 | 00:00:00 | | 2004-05-03 | 18,85 | 5.159.600 | 18,89 | 18,23 | 18,58 | 00:00:00 | | 2004-05-04 | 19,52 | 7.101.600 | 19,52 | 18,90 | 19,00 | 00:00:00 | | 2004-05-05 | 19,77 | 4.794.000 | 19,98 | 19,33 | 19,70 | 00:00:00 | | 2004-05-06 | 18,55 | 6.676.800 | 19,67 | 18,55 | 19,52 | 00:00:00 | | 2004-05-07 | 17,90 | 7.184.400 | 18,45 | 17,56 | 18,19 | 00:00:00 | | 2004-05-10 | 17,23 | 7.042.800 | 17,55 | 17,00 | 17,27 | 00:00:00 | | 2004-05-11 | 18,58 | 6.958.000 | 18,60 | 17,50 | 17,50 | 00:00:00 | | 2004-05-12 | 18,53 | 6.230.800 | 18,75 | 18,13 | 18,75 | 00:00:00 | | 2004-05-13 | 18,80 | 5.046.000 | 18,83 | 18,06 | 18,31 | 00:00:00 | | 2004-05-14 | 18,30 | 5.669.600 | 19,25 | 18,27 | 19,12 | 00:00:00 | | 2004-05-17 | 17,66 | 4.794.800 | 17,98 | 17,42 | 17,50 | 00:00:00 | | 2004-05-18 | 17,80 | 4.808.800 | 18,18 | 17,51 | 18,12 | 00:00:00 | | 2004-05-19 | 17,82 | 6.477.600 | 18,21 | 17,70 | 18,21 | 00:00:00 | | 2004-05-20 | 17,27 | 6.211.600 | 17,77 | 17,27 | 17,70 | 00:00:00 | | 2004-05-21 | 16,80 | 8.378.400 | 17,50 | 16,76 | 17,50 | 00:00:00 | | 2004-05-24 | 17,85 | 6.036.000 | 17,85 | 17,00 | 17,27 | 00:00:00 | | 2004-05-25 | 17,62 | 3.832.000 | 17,92 | 17,55 | 17,88 | 00:00:00 | | 2004-05-26 | 17,58 | 4.652.000 | 17,75 | 17,48 | 17,75 | 00:00:00 | | 2004-05-27 | 18,05 | 5.163.200 | 18,07 | 17,55 | 17,62 | 00:00:00 | | 2004-05-28 | 17,75 | 6.798.800 | 18,30 | 17,63 | 18,14 | 00:00:00 | | 2004-05-31 | 17,94 | 2.412.400 | 18,00 | 17,67 | 17,89 | 00:00:00 | | 2004-06-01 | 18,45 | 3.533.600 | 18,24 | 17,75 | 17,88 | 00:00:00 | | 2004-06-02 | 18,42 | 7.723.600 | 18,80 | 18,30 | 18,54 | 00:00:00 | | 2004-06-03 | 18,17 | 2.474.400 | 18,50 | 18,02 | 18,50 | 00:00:00 | | 2004-06-04 | 18,20 | 2.452.400 | 18,45 | 18,12 | 18,38 | 00:00:00 | | 2004-06-07 | 18,61 | 3.405.600 | 18,61 | 18,25 | 18,28 | 00:00:00 | | 2004-06-08 | 18,33 | 4.904.000 | 18,75 | 18,25 | 18,58 | 00:00:00 | | 2004-06-09 | 18,10 | 6.218.400 | 18,39 | 17,95 | 18,39 | 00:00:00 | | 2004-06-10 | 18,10 | 0 | 18,10 | 18,10 | 18,10 | 00:00:00 | | 2004-06-11 | 18,10 | 1.412.800 | 18,20 | 17,95 | 18,20 | 00:00:00 | | 2004-06-14 | 18,15 | 7.827.200 | 18,15 | 17,62 | 17,99 | 00:00:00 | | 2004-06-15 | 18,66 | 7.876.000 | 18,75 | 18,38 | 18,55 | 00:00:00 | | 2004-06-16 | 18,74 | 6.002.800 | 18,83 | 18,42 | 18,75 | 00:00:00 | | 2004-06-17 | 18,82 | 5.873.600 | 18,83 | 18,55 | 18,61 | 00:00:00 | | 2004-06-18 | 18,73 | 2.893.600 | 18,94 | 18,55 | 18,65 | 00:00:00 | | 2004-06-21 | 18,46 | 5.918.000 | 18,83 | 18,42 | 18,70 | 00:00:00 | | 2004-06-22 | 18,70 | 4.612.800 | 18,72 | 18,33 | 18,46 | 00:00:00 | | 2004-06-23 | 19,42 | 12.221.600 | 19,42 | 18,67 | 18,67 | 00:00:00 | | 2004-06-24 | 19,40 | 4.148.000 | 19,60 | 19,23 | 19,44 | 00:00:00 | | 2004-06-25 | 19,02 | 3.166.400 | 19,38 | 18,92 | 19,38 | 00:00:00 | | 2004-06-28 | 18,75 | 3.138.000 | 19,17 | 18,70 | 19,17 | 00:00:00 | | 2004-06-29 | 18,91 | 2.960.000 | 19,00 | 18,50 | 18,75 | 00:00:00 | | 2004-06-30 | 19,33 | 5.634.400 | 19,33 | 18,75 | 18,88 | 00:00:00 | | 2004-07-01 | 19,23 | 4.819.600 | 19,33 | 19,08 | 19,25 | 00:00:00 | | 2004-07-02 | 19,20 | 3.050.000 | 19,37 | 19,17 | 19,26 | 00:00:00 | | 2004-07-05 | 19,09 | 1.937.600 | 19,30 | 19,02 | 19,25 | 00:00:00 | | 2004-07-06 | 18,85 | 3.963.600 | 19,27 | 18,81 | 19,12 | 00:00:00 | | 2004-07-07 | 18,58 | 4.503.600 | 19,17 | 18,58 | 19,00 | 00:00:00 | | 2004-07-08 | 18,52 | 3.425.200 | 18,76 | 18,42 | 18,60 | 00:00:00 | | 2004-07-09 | 18,52 | 0 | 18,52 | 18,52 | 18,52 | 00:00:00 | | 2004-07-12 | 18,67 | 3.946.400 | 18,75 | 18,45 | 18,53 | 00:00:00 | | 2004-07-13 | 18,58 | 3.622.800 | 18,82 | 18,54 | 18,73 | 00:00:00 | | 2004-07-14 | 18,54 | 5.045.600 | 18,75 | 18,48 | 18,55 | 00:00:00 | | 2004-07-15 | 19,15 | 6.566.000 | 19,33 | 18,73 | 18,75 | 00:00:00 | | 2004-07-16 | 19,59 | 5.782.400 | 19,65 | 19,39 | 19,39 | 00:00:00 | | 2004-07-19 | 19,35 | 5.436.800 | 19,75 | 19,15 | 19,59 | 00:00:00 | | 2004-07-20 | 19,20 | 4.033.600 | 19,47 | 19,17 | 19,36 | 00:00:00 | | 2004-07-21 | 19,09 | 5.189.200 | 19,47 | 19,09 | 19,36 | 00:00:00 | | 2004-07-22 | 18,75 | 4.324.800 | 19,20 | 18,73 | 19,13 | 00:00:00 | | 2004-07-23 | 18,70 | 4.058.800 | 18,90 | 18,60 | 18,75 | 00:00:00 | | 2004-07-26 | 18,50 | 3.921.200 | 19,02 | 18,40 | 18,80 | 00:00:00 | | 2004-07-27 | 18,92 | 4.255.200 | 18,94 | 18,54 | 18,58 | 00:00:00 | | 2004-07-28 | 19,27 | 5.594.000 | 19,32 | 18,91 | 18,91 | 00:00:00 | | 2004-07-29 | 19,61 | 4.782.000 | 19,61 | 19,24 | 19,30 | 00:00:00 | | 2004-07-30 | 19,52 | 5.654.800 | 19,80 | 19,38 | 19,50 | 00:00:00 | | 2004-08-02 | 19,49 | 3.195.200 | 19,52 | 19,23 | 19,41 | 00:00:00 | | 2004-08-03 | 19,42 | 3.524.800 | 19,55 | 19,30 | 19,49 | 00:00:00 | | 2004-08-04 | 19,65 | 6.022.400 | 19,74 | 19,27 | 19,44 | 00:00:00 | | 2004-08-05 | 19,28 | 4.992.800 | 19,88 | 19,12 | 19,75 | 00:00:00 | | 2004-08-06 | 19,55 | 5.125.600 | 19,55 | 19,15 | 19,40 | 00:00:00 | | 2004-08-09 | 19,52 | 3.602.800 | 19,67 | 19,40 | 19,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
