|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 26,42 | 6.132.000 | 26,58 | 26,24 | 26,51 | 00:00:00 | | 2005-03-22 | 25,70 | 6.294.000 | 26,62 | 25,50 | 26,50 | 00:00:00 | | 2005-03-23 | 25,33 | 6.185.600 | 25,83 | 25,25 | 25,80 | 00:00:00 | | 2005-03-24 | 25,65 | 2.789.200 | 25,90 | 25,35 | 25,75 | 00:00:00 | | 2005-03-25 | 25,65 | 0 | 25,65 | 25,65 | 25,65 | 00:00:00 | | 2005-03-28 | 25,19 | 2.503.600 | 25,65 | 25,19 | 25,55 | 00:00:00 | | 2005-03-29 | 24,80 | 3.950.400 | 25,69 | 24,65 | 25,35 | 00:00:00 | | 2005-03-30 | 25,35 | 4.304.800 | 25,42 | 24,70 | 24,92 | 00:00:00 | | 2005-03-31 | 25,79 | 4.142.400 | 25,95 | 25,38 | 25,60 | 00:00:00 | | 2005-04-01 | 25,98 | 5.071.200 | 26,20 | 25,62 | 25,99 | 00:00:00 | | 2005-04-04 | 25,98 | 3.833.200 | 26,44 | 25,75 | 26,00 | 00:00:00 | | 2005-04-05 | 25,33 | 3.637.600 | 26,30 | 25,25 | 26,00 | 00:00:00 | | 2005-04-06 | 25,30 | 4.446.000 | 25,75 | 25,00 | 25,50 | 00:00:00 | | 2005-04-07 | 25,36 | 4.184.400 | 25,67 | 24,90 | 25,67 | 00:00:00 | | 2005-04-08 | 25,00 | 2.532.400 | 25,50 | 24,92 | 25,50 | 00:00:00 | | 2005-04-11 | 25,12 | 2.787.200 | 25,31 | 24,88 | 25,00 | 00:00:00 | | 2005-04-12 | 25,00 | 4.446.000 | 25,16 | 24,63 | 25,12 | 00:00:00 | | 2005-04-13 | 24,50 | 6.778.800 | 25,30 | 24,50 | 25,25 | 00:00:00 | | 2005-04-14 | 23,84 | 4.660.000 | 25,05 | 23,70 | 24,50 | 00:00:00 | | 2005-04-15 | 23,45 | 3.657.200 | 24,00 | 23,38 | 23,50 | 00:00:00 | | 2005-04-18 | 23,22 | 4.832.800 | 23,75 | 23,05 | 23,75 | 00:00:00 | | 2005-04-19 | 24,00 | 4.478.800 | 24,00 | 23,35 | 23,50 | 00:00:00 | | 2005-04-20 | 23,69 | 2.778.000 | 24,20 | 23,69 | 24,00 | 00:00:00 | | 2005-04-21 | 23,69 | 0 | 23,69 | 23,69 | 23,69 | 00:00:00 | | 2005-04-22 | 23,27 | 1.974.800 | 24,22 | 23,26 | 23,83 | 00:00:00 | | 2005-04-25 | 23,97 | 2.806.000 | 24,15 | 23,30 | 23,30 | 00:00:00 | | 2005-04-26 | 24,23 | 3.644.400 | 24,35 | 23,80 | 23,89 | 00:00:00 | | 2005-04-27 | 23,55 | 3.692.800 | 24,23 | 23,55 | 24,05 | 00:00:00 | | 2005-04-28 | 22,98 | 4.050.800 | 23,47 | 22,83 | 23,47 | 00:00:00 | | 2005-04-29 | 23,62 | 3.537.200 | 23,62 | 22,95 | 23,62 | 00:00:00 | | 2005-05-02 | 23,55 | 2.375.600 | 23,62 | 22,95 | 23,62 | 00:00:00 | | 2005-05-03 | 23,45 | 2.842.000 | 23,65 | 23,14 | 23,55 | 00:00:00 | | 2005-05-04 | 23,81 | 3.407.600 | 23,94 | 23,50 | 23,50 | 00:00:00 | | 2005-05-05 | 24,25 | 3.958.800 | 24,25 | 23,85 | 24,00 | 00:00:00 | | 2005-05-06 | 24,68 | 3.647.200 | 24,95 | 24,38 | 24,38 | 00:00:00 | | 2005-05-09 | 24,73 | 2.028.400 | 24,81 | 24,50 | 24,75 | 00:00:00 | | 2005-05-10 | 24,17 | 3.139.200 | 24,75 | 24,17 | 24,75 | 00:00:00 | | 2005-05-11 | 24,23 | 3.552.400 | 24,43 | 23,93 | 24,28 | 00:00:00 | | 2005-05-12 | 23,75 | 4.951.600 | 24,50 | 23,60 | 24,30 | 00:00:00 | | 2005-05-13 | 23,12 | 5.160.000 | 23,77 | 23,00 | 23,75 | 00:00:00 | | 2005-05-16 | 23,44 | 5.088.800 | 23,45 | 23,08 | 23,33 | 00:00:00 | | 2005-05-17 | 24,04 | 3.130.800 | 24,12 | 23,25 | 23,44 | 00:00:00 | | 2005-05-18 | 24,27 | 4.276.000 | 24,50 | 24,05 | 24,24 | 00:00:00 | | 2005-05-19 | 24,50 | 2.500.800 | 24,50 | 23,99 | 24,12 | 00:00:00 | | 2005-05-20 | 24,55 | 2.011.200 | 24,73 | 24,40 | 24,50 | 00:00:00 | | 2005-05-23 | 24,04 | 1.711.600 | 24,55 | 24,04 | 24,55 | 00:00:00 | | 2005-05-24 | 24,48 | 2.076.400 | 24,50 | 23,80 | 23,92 | 00:00:00 | | 2005-05-25 | 24,66 | 2.944.800 | 24,79 | 24,45 | 24,66 | 00:00:00 | | 2005-05-26 | 24,66 | 0 | 24,66 | 24,66 | 24,66 | 00:00:00 | | 2005-05-27 | 25,20 | 2.540.400 | 25,25 | 24,83 | 24,84 | 00:00:00 | | 2005-05-30 | 25,38 | 1.829.200 | 25,48 | 25,01 | 25,01 | 00:00:00 | | 2005-05-31 | 25,14 | 5.206.800 | 25,41 | 25,08 | 25,35 | 00:00:00 | | 2005-06-01 | 25,90 | 4.380.000 | 25,92 | 25,20 | 25,20 | 00:00:00 | | 2005-06-02 | 26,02 | 4.533.200 | 26,17 | 25,81 | 25,90 | 00:00:00 | | 2005-06-03 | 26,00 | 2.810.800 | 26,05 | 25,58 | 26,02 | 00:00:00 | | 2005-06-06 | 25,71 | 4.742.000 | 25,83 | 25,28 | 25,56 | 00:00:00 | | 2005-06-07 | 25,05 | 5.403.200 | 25,48 | 25,03 | 25,48 | 00:00:00 | | 2005-06-08 | 25,08 | 5.130.800 | 25,45 | 24,98 | 25,38 | 00:00:00 | | 2005-06-09 | 25,30 | 4.100.400 | 25,42 | 24,73 | 24,98 | 00:00:00 | | 2005-06-10 | 25,42 | 2.460.000 | 25,67 | 25,30 | 25,30 | 00:00:00 | | 2005-06-13 | 25,29 | 2.452.800 | 25,68 | 25,25 | 25,50 | 00:00:00 | | 2005-06-14 | 25,75 | 6.082.000 | 25,80 | 25,24 | 25,25 | 00:00:00 | | 2005-06-15 | 25,99 | 4.764.000 | 26,00 | 25,38 | 25,75 | 00:00:00 | | 2005-06-16 | 26,38 | 4.901.600 | 26,46 | 25,88 | 26,12 | 00:00:00 | | 2005-06-17 | 26,92 | 6.161.200 | 26,92 | 26,51 | 26,75 | 00:00:00 | | 2005-06-20 | 27,33 | 8.642.400 | 27,45 | 26,90 | 26,98 | 00:00:00 | | 2005-06-21 | 27,22 | 4.906.800 | 27,40 | 27,10 | 27,38 | 00:00:00 | | 2005-06-22 | 27,50 | 4.283.200 | 27,50 | 26,95 | 27,29 | 00:00:00 | | 2005-06-23 | 27,05 | 6.386.800 | 27,62 | 27,00 | 27,40 | 00:00:00 | | 2005-06-24 | 26,62 | 5.214.000 | 27,27 | 26,45 | 27,00 | 00:00:00 | | 2005-06-27 | 27,70 | 5.206.000 | 27,74 | 26,33 | 26,33 | 00:00:00 | | 2005-06-28 | 27,38 | 4.434.000 | 27,73 | 27,27 | 27,70 | 00:00:00 | | 2005-06-29 | 27,15 | 2.747.600 | 27,56 | 27,05 | 27,37 | 00:00:00 | | 2005-06-30 | 26,83 | 2.982.800 | 27,41 | 26,83 | 27,25 | 00:00:00 | | 2005-07-01 | 27,05 | 2.889.200 | 27,14 | 26,40 | 26,73 | 00:00:00 | | 2005-07-04 | 27,02 | 1.165.200 | 27,05 | 26,68 | 26,83 | 00:00:00 | | 2005-07-05 | 27,33 | 5.478.400 | 27,67 | 26,88 | 27,00 | 00:00:00 | | 2005-07-06 | 27,23 | 5.042.000 | 27,60 | 27,15 | 27,15 | 00:00:00 | | 2005-07-07 | 26,65 | 6.079.600 | 27,12 | 26,55 | 26,75 | 00:00:00 | | 2005-07-08 | 27,13 | 4.877.200 | 27,33 | 26,76 | 26,76 | 00:00:00 | | 2005-07-11 | 27,00 | 5.653.600 | 27,20 | 26,90 | 27,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
