|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 27,00 | 5.653.600 | 27,20 | 26,90 | 27,05 | 00:00:00 | | 2005-07-12 | 27,50 | 5.353.200 | 27,55 | 27,02 | 27,12 | 00:00:00 | | 2005-07-13 | 27,45 | 3.719.200 | 27,73 | 27,35 | 27,45 | 00:00:00 | | 2005-07-14 | 27,00 | 5.249.200 | 27,62 | 26,66 | 27,62 | 00:00:00 | | 2005-07-15 | 26,20 | 3.550.800 | 26,85 | 26,20 | 26,85 | 00:00:00 | | 2005-07-18 | 26,02 | 4.732.800 | 26,30 | 25,90 | 26,11 | 00:00:00 | | 2005-07-19 | 26,12 | 3.611.600 | 26,17 | 25,80 | 26,00 | 00:00:00 | | 2005-07-20 | 26,25 | 3.940.000 | 26,45 | 25,90 | 25,95 | 00:00:00 | | 2005-07-21 | 26,59 | 2.560.000 | 26,69 | 26,14 | 26,46 | 00:00:00 | | 2005-07-22 | 26,98 | 5.167.200 | 27,01 | 26,31 | 26,59 | 00:00:00 | | 2005-07-25 | 26,40 | 9.905.600 | 26,62 | 26,17 | 26,50 | 00:00:00 | | 2005-07-26 | 26,49 | 2.956.400 | 26,62 | 26,05 | 26,12 | 00:00:00 | | 2005-07-27 | 27,17 | 3.860.000 | 27,17 | 26,50 | 27,04 | 00:00:00 | | 2005-07-28 | 27,60 | 4.792.400 | 27,80 | 27,10 | 27,25 | 00:00:00 | | 2005-07-29 | 27,25 | 2.995.200 | 27,75 | 27,15 | 27,52 | 00:00:00 | | 2005-08-01 | 27,81 | 5.150.800 | 27,98 | 27,08 | 27,23 | 00:00:00 | | 2005-08-02 | 28,43 | 4.072.000 | 28,45 | 27,89 | 28,20 | 00:00:00 | | 2005-08-03 | 28,60 | 5.066.800 | 29,00 | 28,52 | 28,53 | 00:00:00 | | 2005-08-04 | 28,30 | 3.191.200 | 28,65 | 28,23 | 28,38 | 00:00:00 | | 2005-08-05 | 28,55 | 3.107.600 | 28,70 | 28,35 | 28,50 | 00:00:00 | | 2005-08-08 | 29,09 | 3.284.400 | 29,19 | 28,58 | 28,58 | 00:00:00 | | 2005-08-09 | 29,55 | 4.466.800 | 29,56 | 29,12 | 29,51 | 00:00:00 | | 2005-08-10 | 29,70 | 5.050.400 | 29,98 | 29,50 | 29,75 | 00:00:00 | | 2005-08-11 | 30,05 | 5.769.600 | 30,50 | 29,67 | 29,92 | 00:00:00 | | 2005-08-12 | 30,60 | 6.774.000 | 30,60 | 29,15 | 29,38 | 00:00:00 | | 2005-08-15 | 30,75 | 8.557.200 | 31,00 | 30,04 | 30,52 | 00:00:00 | | 2005-08-16 | 30,20 | 3.902.400 | 30,88 | 30,15 | 30,62 | 00:00:00 | | 2005-08-17 | 29,52 | 7.429.600 | 30,45 | 29,52 | 30,17 | 00:00:00 | | 2005-08-18 | 29,54 | 4.377.200 | 30,08 | 29,40 | 29,56 | 00:00:00 | | 2005-08-19 | 29,95 | 7.692.000 | 30,06 | 29,00 | 29,60 | 00:00:00 | | 2005-08-22 | 30,55 | 4.406.400 | 30,78 | 30,05 | 30,20 | 00:00:00 | | 2005-08-23 | 30,08 | 2.814.000 | 30,73 | 30,03 | 30,48 | 00:00:00 | | 2005-08-24 | 30,92 | 4.856.800 | 30,92 | 29,80 | 29,98 | 00:00:00 | | 2005-08-25 | 31,05 | 4.742.000 | 31,30 | 30,80 | 31,09 | 00:00:00 | | 2005-08-26 | 30,45 | 3.233.600 | 31,10 | 30,30 | 31,00 | 00:00:00 | | 2005-08-29 | 31,12 | 3.084.400 | 31,20 | 30,80 | 31,02 | 00:00:00 | | 2005-08-30 | 31,74 | 4.579.600 | 31,74 | 31,17 | 31,18 | 00:00:00 | | 2005-08-31 | 32,50 | 7.015.600 | 32,50 | 31,74 | 31,74 | 00:00:00 | | 2005-09-01 | 8,07 | 20.098.800 | 8,23 | 8,05 | 8,13 | 00:00:00 | | 2005-09-02 | 8,02 | 23.679.600 | 8,15 | 7,96 | 8,13 | 00:00:00 | | 2005-09-05 | 8,12 | 9.472.800 | 8,18 | 7,99 | 8,05 | 00:00:00 | | 2005-09-06 | 8,18 | 21.236.800 | 8,21 | 8,09 | 8,14 | 00:00:00 | | 2005-09-07 | 8,18 | 0 | 8,18 | 8,18 | 8,18 | 00:00:00 | | 2005-09-08 | 8,18 | 11.781.600 | 8,21 | 8,12 | 8,16 | 00:00:00 | | 2005-09-09 | 33,85 | 4.709.000 | 33,97 | 32,83 | 32,85 | 00:00:00 | | 2005-09-12 | 34,00 | 5.049.500 | 34,50 | 33,90 | 34,40 | 00:00:00 | | 2005-09-13 | 33,65 | 2.648.000 | 34,30 | 33,65 | 34,10 | 00:00:00 | | 2005-09-14 | 34,18 | 3.200.800 | 34,20 | 33,66 | 33,66 | 00:00:00 | | 2005-09-15 | 34,32 | 4.389.600 | 34,70 | 34,29 | 34,49 | 00:00:00 | | 2005-09-16 | 34,77 | 3.781.300 | 34,89 | 34,10 | 34,43 | 00:00:00 | | 2005-09-19 | 35,65 | 5.428.900 | 35,66 | 34,40 | 34,61 | 00:00:00 | | 2005-09-20 | 35,67 | 3.856.500 | 35,80 | 35,35 | 35,66 | 00:00:00 | | 2005-09-21 | 37,01 | 5.708.700 | 37,01 | 35,41 | 35,59 | 00:00:00 | | 2005-09-22 | 36,04 | 7.088.700 | 37,49 | 35,71 | 37,14 | 00:00:00 | | 2005-09-23 | 35,78 | 5.509.600 | 36,49 | 35,53 | 36,48 | 00:00:00 | | 2005-09-26 | 35,20 | 5.501.400 | 35,69 | 34,51 | 35,69 | 00:00:00 | | 2005-09-27 | 35,98 | 4.524.900 | 35,98 | 34,66 | 35,09 | 00:00:00 | | 2005-09-28 | 36,42 | 3.853.200 | 36,65 | 36,03 | 36,26 | 00:00:00 | | 2005-09-29 | 35,54 | 4.833.800 | 36,74 | 35,51 | 36,74 | 00:00:00 | | 2005-09-30 | 35,65 | 3.463.200 | 35,75 | 35,11 | 35,61 | 00:00:00 | | 2005-10-03 | 36,00 | 3.297.700 | 36,11 | 35,42 | 35,70 | 00:00:00 | | 2005-10-04 | 34,60 | 6.536.100 | 36,10 | 34,55 | 36,00 | 00:00:00 | | 2005-10-05 | 32,75 | 7.331.900 | 34,68 | 32,75 | 34,59 | 00:00:00 | | 2005-10-06 | 31,50 | 11.631.900 | 32,84 | 30,75 | 32,84 | 00:00:00 | | 2005-10-07 | 31,70 | 7.329.600 | 32,50 | 31,60 | 32,50 | 00:00:00 | | 2005-10-10 | 31,50 | 5.085.400 | 32,39 | 31,30 | 32,15 | 00:00:00 | | 2005-10-11 | 32,10 | 7.036.700 | 32,58 | 31,80 | 32,20 | 00:00:00 | | 2005-10-12 | 32,10 | 0 | 32,10 | 32,10 | 32,10 | 00:00:00 | | 2005-10-13 | 31,40 | 6.423.000 | 31,75 | 30,55 | 31,29 | 00:00:00 | | 2005-10-14 | 31,18 | 6.249.500 | 32,00 | 30,40 | 32,00 | 00:00:00 | | 2005-10-17 | 32,14 | 6.927.100 | 32,14 | 31,35 | 31,60 | 00:00:00 | | 2005-10-18 | 30,40 | 6.348.800 | 32,50 | 30,40 | 32,20 | 00:00:00 | | 2005-10-19 | 31,00 | 7.234.200 | 31,57 | 29,90 | 30,40 | 00:00:00 | | 2005-10-20 | 29,46 | 7.407.500 | 31,84 | 29,25 | 29,51 | 00:00:00 | | 2005-10-21 | 30,58 | 4.248.100 | 30,68 | 29,71 | 29,98 | 00:00:00 | | 2005-10-24 | 32,27 | 4.188.200 | 32,27 | 30,45 | 30,45 | 00:00:00 | | 2005-10-25 | 32,12 | 3.936.200 | 32,70 | 31,53 | 32,00 | 00:00:00 | | 2005-10-26 | 32,00 | 3.412.200 | 32,64 | 31,30 | 31,75 | 00:00:00 | | 2005-10-27 | 31,06 | 3.234.500 | 32,45 | 31,01 | 32,20 | 00:00:00 | | 2005-10-28 | 31,15 | 3.792.900 | 31,80 | 31,15 | 31,65 | 00:00:00 | | 2005-10-31 | 32,21 | 3.617.300 | 32,21 | 31,15 | 31,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
