|
 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 | | 2004-11-29 | 23,06 | 3.818.000 | 23,47 | 23,00 | 23,45 | 00:00:00 | | 2004-11-30 | 23,23 | 4.112.000 | 23,31 | 22,94 | 23,10 | 00:00:00 | | 2004-12-01 | 23,92 | 5.458.800 | 24,02 | 23,25 | 23,38 | 00:00:00 | | 2004-12-02 | 23,48 | 3.547.200 | 24,00 | 23,27 | 23,84 | 00:00:00 | | 2004-12-03 | 23,33 | 3.798.000 | 23,67 | 23,30 | 23,65 | 00:00:00 | | 2004-12-06 | 23,54 | 2.797.600 | 23,72 | 23,38 | 23,38 | 00:00:00 | | 2004-12-07 | 23,23 | 3.217.600 | 23,50 | 23,08 | 23,45 | 00:00:00 | | 2004-12-08 | 23,24 | 3.308.400 | 23,30 | 22,96 | 23,23 | 00:00:00 | | 2004-12-09 | 22,60 | 3.255.600 | 23,30 | 22,60 | 23,25 | 00:00:00 | | 2004-12-10 | 22,98 | 3.594.000 | 23,10 | 22,63 | 22,75 | 00:00:00 | | 2004-12-13 | 23,12 | 2.857.200 | 23,15 | 22,95 | 23,02 | 00:00:00 | | 2004-12-14 | 23,32 | 3.611.600 | 23,36 | 23,16 | 23,19 | 00:00:00 | | 2004-12-15 | 23,45 | 8.865.200 | 23,48 | 22,98 | 23,28 | 00:00:00 | | 2004-12-16 | 23,90 | 7.765.200 | 23,90 | 23,30 | 23,30 | 00:00:00 | | 2004-12-17 | 23,68 | 3.390.400 | 24,05 | 23,58 | 23,92 | 00:00:00 | | 2004-12-20 | 23,65 | 8.735.200 | 23,87 | 23,56 | 23,70 | 00:00:00 | | 2004-12-21 | 24,15 | 4.820.800 | 24,25 | 23,62 | 23,62 | 00:00:00 | | 2004-12-22 | 23,83 | 4.671.600 | 24,31 | 23,79 | 24,20 | 00:00:00 | | 2004-12-23 | 24,16 | 4.066.400 | 24,23 | 23,70 | 24,16 | 00:00:00 | | 2004-12-24 | 24,16 | 0 | 24,16 | 24,16 | 24,16 | 00:00:00 | | 2004-12-27 | 24,19 | 9.373.200 | 24,30 | 23,95 | 24,00 | 00:00:00 | | 2004-12-28 | 24,23 | 1.898.000 | 24,25 | 23,79 | 24,12 | 00:00:00 | | 2004-12-29 | 24,47 | 2.170.400 | 24,47 | 24,25 | 24,25 | 00:00:00 | | 2004-12-30 | 24,29 | 1.499.200 | 24,49 | 24,28 | 24,47 | 00:00:00 | | 2004-12-31 | 24,29 | 0 | 24,29 | 24,29 | 24,29 | 00:00:00 | | 2005-01-03 | 23,55 | 3.755.600 | 24,48 | 23,55 | 24,38 | 00:00:00 | | 2005-01-04 | 23,27 | 4.708.400 | 23,90 | 23,25 | 23,75 | 00:00:00 | | 2005-01-05 | 23,18 | 3.859.200 | 23,55 | 22,95 | 23,33 | 00:00:00 | | 2005-01-06 | 23,25 | 3.528.000 | 23,38 | 22,98 | 23,31 | 00:00:00 | | 2005-01-07 | 23,35 | 3.247.600 | 23,58 | 23,13 | 23,30 | 00:00:00 | | 2005-01-10 | 23,05 | 4.350.000 | 23,61 | 22,94 | 23,50 | 00:00:00 | | 2005-01-11 | 23,30 | 3.486.000 | 23,50 | 22,95 | 23,12 | 00:00:00 | | 2005-01-12 | 23,17 | 4.254.400 | 23,50 | 22,72 | 23,33 | 00:00:00 | | 2005-01-13 | 23,40 | 6.793.600 | 23,45 | 23,10 | 23,32 | 00:00:00 | | 2005-01-14 | 23,52 | 5.557.600 | 23,58 | 23,17 | 23,40 | 00:00:00 | | 2005-01-17 | 23,38 | 4.467.200 | 23,69 | 23,37 | 23,50 | 00:00:00 | | 2005-01-18 | 23,12 | 3.427.600 | 23,26 | 22,95 | 23,14 | 00:00:00 | | 2005-01-19 | 23,26 | 5.524.400 | 23,31 | 23,05 | 23,19 | 00:00:00 | | 2005-01-20 | 22,74 | 3.691.600 | 23,12 | 22,66 | 23,12 | 00:00:00 | | 2005-01-21 | 22,77 | 3.244.800 | 23,02 | 22,58 | 22,83 | 00:00:00 | | 2005-01-24 | 23,07 | 1.801.600 | 23,23 | 22,75 | 23,08 | 00:00:00 | | 2005-01-25 | 23,07 | 0 | 23,07 | 23,07 | 23,07 | 00:00:00 | | 2005-01-26 | 23,55 | 4.351.600 | 23,62 | 23,33 | 23,33 | 00:00:00 | | 2005-01-27 | 23,50 | 4.896.400 | 23,73 | 23,26 | 23,47 | 00:00:00 | | 2005-01-28 | 23,20 | 3.479.200 | 23,48 | 23,08 | 23,45 | 00:00:00 | | 2005-01-31 | 23,33 | 1.682.400 | 23,48 | 23,23 | 23,35 | 00:00:00 | | 2005-02-01 | 23,45 | 4.962.800 | 23,60 | 23,33 | 23,57 | 00:00:00 | | 2005-02-02 | 23,80 | 3.940.000 | 23,88 | 23,45 | 23,50 | 00:00:00 | | 2005-02-03 | 24,05 | 3.969.600 | 24,05 | 23,64 | 23,83 | 00:00:00 | | 2005-02-04 | 24,33 | 10.897.600 | 24,48 | 23,09 | 23,23 | 00:00:00 | | 2005-02-07 | 24,33 | 0 | 24,33 | 24,33 | 24,33 | 00:00:00 | | 2005-02-08 | 24,33 | 0 | 24,33 | 24,33 | 24,33 | 00:00:00 | | 2005-02-09 | 25,40 | 8.630.400 | 25,88 | 25,00 | 25,59 | 00:00:00 | | 2005-02-10 | 25,29 | 3.904.000 | 25,33 | 24,89 | 25,05 | 00:00:00 | | 2005-02-11 | 25,70 | 6.366.800 | 25,97 | 25,25 | 25,25 | 00:00:00 | | 2005-02-14 | 25,46 | 3.711.200 | 25,62 | 25,38 | 25,53 | 00:00:00 | | 2005-02-15 | 25,26 | 5.502.000 | 25,42 | 25,02 | 25,11 | 00:00:00 | | 2005-02-16 | 25,62 | 11.353.600 | 25,64 | 25,09 | 25,34 | 00:00:00 | | 2005-02-17 | 25,67 | 7.056.400 | 26,11 | 25,67 | 25,76 | 00:00:00 | | 2005-02-18 | 25,67 | 3.578.800 | 25,77 | 25,40 | 25,75 | 00:00:00 | | 2005-02-21 | 26,00 | 5.189.600 | 26,05 | 25,70 | 25,74 | 00:00:00 | | 2005-02-22 | 26,20 | 5.698.400 | 26,70 | 25,92 | 26,10 | 00:00:00 | | 2005-02-23 | 26,75 | 5.950.400 | 26,77 | 26,38 | 26,50 | 00:00:00 | | 2005-02-24 | 27,65 | 6.123.200 | 27,69 | 27,12 | 27,12 | 00:00:00 | | 2005-02-25 | 28,26 | 6.466.400 | 28,40 | 27,45 | 27,57 | 00:00:00 | | 2005-02-28 | 27,81 | 6.493.600 | 28,36 | 27,03 | 28,00 | 00:00:00 | | 2005-03-01 | 26,67 | 7.228.800 | 27,36 | 26,48 | 27,35 | 00:00:00 | | 2005-03-02 | 27,42 | 6.001.600 | 27,52 | 26,42 | 26,64 | 00:00:00 | | 2005-03-03 | 28,38 | 7.272.800 | 28,40 | 27,80 | 27,85 | 00:00:00 | | 2005-03-04 | 28,83 | 4.234.000 | 28,98 | 28,53 | 28,53 | 00:00:00 | | 2005-03-07 | 28,94 | 3.300.400 | 29,23 | 28,42 | 28,88 | 00:00:00 | | 2005-03-08 | 28,60 | 3.911.200 | 28,69 | 28,42 | 28,69 | 00:00:00 | | 2005-03-09 | 28,10 | 3.599.200 | 28,96 | 28,00 | 28,35 | 00:00:00 | | 2005-03-10 | 27,35 | 4.856.000 | 28,30 | 27,17 | 28,12 | 00:00:00 | | 2005-03-11 | 26,90 | 4.308.800 | 27,75 | 26,80 | 27,60 | 00:00:00 | | 2005-03-14 | 26,70 | 5.291.200 | 27,08 | 26,25 | 26,70 | 00:00:00 | | 2005-03-15 | 26,00 | 5.913.200 | 26,98 | 25,98 | 26,83 | 00:00:00 | | 2005-03-16 | 26,55 | 6.265.200 | 26,60 | 25,50 | 26,58 | 00:00:00 | | 2005-03-17 | 26,82 | 4.322.000 | 26,92 | 26,10 | 26,10 | 00:00:00 | | 2005-03-18 | 26,45 | 3.846.400 | 26,90 | 26,15 | 26,82 | 00:00:00 | | 2005-03-21 | 26,42 | 6.132.000 | 26,58 | 26,24 | 26,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
