|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 32,21 | 3.617.300 | 32,21 | 31,15 | 31,51 | 00:00:00 | | 2005-11-01 | 32,72 | 7.403.500 | 33,35 | 32,00 | 32,39 | 00:00:00 | | 2005-11-02 | 32,72 | 0 | 32,72 | 32,72 | 32,72 | 00:00:00 | | 2005-11-03 | 33,60 | 5.790.300 | 33,70 | 32,82 | 33,00 | 00:00:00 | | 2005-11-04 | 32,60 | 5.119.600 | 33,89 | 32,45 | 33,36 | 00:00:00 | | 2005-11-07 | 32,35 | 4.885.400 | 33,30 | 31,91 | 33,00 | 00:00:00 | | 2005-11-08 | 32,90 | 3.853.000 | 32,93 | 31,91 | 32,55 | 00:00:00 | | 2005-11-09 | 32,84 | 5.360.000 | 33,27 | 32,06 | 33,19 | 00:00:00 | | 2005-11-10 | 31,79 | 8.089.300 | 32,98 | 31,31 | 32,55 | 00:00:00 | | 2005-11-11 | 30,85 | 7.611.000 | 32,01 | 30,51 | 31,60 | 00:00:00 | | 2005-11-14 | 31,09 | 2.906.500 | 31,50 | 29,98 | 30,51 | 00:00:00 | | 2005-11-15 | 31,09 | 0 | 31,09 | 31,09 | 31,09 | 00:00:00 | | 2005-11-16 | 32,00 | 3.502.600 | 32,00 | 30,85 | 30,94 | 00:00:00 | | 2005-11-17 | 32,51 | 5.127.300 | 32,92 | 32,21 | 32,51 | 00:00:00 | | 2005-11-18 | 32,70 | 3.777.000 | 32,75 | 32,18 | 32,61 | 00:00:00 | | 2005-11-21 | 33,04 | 4.252.100 | 33,05 | 32,56 | 32,95 | 00:00:00 | | 2005-11-22 | 34,20 | 6.928.800 | 34,20 | 32,51 | 32,53 | 00:00:00 | | 2005-11-23 | 34,55 | 5.058.200 | 34,58 | 33,95 | 34,20 | 00:00:00 | | 2005-11-24 | 34,25 | 2.455.800 | 34,62 | 34,02 | 34,35 | 00:00:00 | | 2005-11-25 | 34,27 | 2.466.900 | 34,50 | 34,22 | 34,40 | 00:00:00 | | 2005-11-28 | 33,01 | 4.311.000 | 34,69 | 33,00 | 34,41 | 00:00:00 | | 2005-11-29 | 33,65 | 3.963.800 | 33,68 | 32,70 | 33,17 | 00:00:00 | | 2005-11-30 | 34,25 | 5.077.200 | 34,25 | 33,05 | 33,45 | 00:00:00 | | 2005-12-01 | 35,00 | 5.106.400 | 35,10 | 34,15 | 34,44 | 00:00:00 | | 2005-12-02 | 35,58 | 5.625.000 | 35,88 | 35,30 | 35,35 | 00:00:00 | | 2005-12-05 | 35,49 | 3.414.300 | 36,00 | 35,35 | 35,49 | 00:00:00 | | 2005-12-06 | 35,90 | 6.030.600 | 36,10 | 34,95 | 35,90 | 00:00:00 | | 2005-12-07 | 35,63 | 4.359.000 | 36,28 | 35,55 | 35,63 | 00:00:00 | | 2005-12-08 | 35,94 | 4.848.500 | 36,40 | 35,34 | 35,94 | 00:00:00 | | 2005-12-09 | 36,10 | 2.498.900 | 36,25 | 35,84 | 36,10 | 00:00:00 | | 2005-12-12 | 36,29 | 3.908.100 | 36,89 | 36,05 | 36,29 | 00:00:00 | | 2005-12-13 | 36,54 | 4.150.400 | 36,75 | 35,71 | 36,54 | 00:00:00 | | 2005-12-14 | 36,85 | 4.176.400 | 36,95 | 36,50 | 36,85 | 00:00:00 | | 2005-12-15 | 36,30 | 3.025.500 | 36,95 | 36,25 | 36,30 | 00:00:00 | | 2005-12-16 | 36,30 | 3.871.900 | 36,78 | 36,29 | 36,30 | 00:00:00 | | 2005-12-19 | 36,29 | 6.434.400 | 36,70 | 36,05 | 36,29 | 00:00:00 | | 2005-12-20 | 36,30 | 2.515.800 | 36,50 | 35,94 | 36,30 | 00:00:00 | | 2005-12-21 | 36,81 | 2.888.900 | 37,08 | 36,50 | 36,81 | 00:00:00 | | 2005-12-22 | 36,90 | 2.350.400 | 37,20 | 36,74 | 36,90 | 00:00:00 | | 2005-12-23 | 36,65 | 2.216.000 | 37,15 | 36,40 | 36,65 | 00:00:00 | | 2005-12-26 | 36,54 | 827.700 | 36,80 | 36,44 | 36,54 | 00:00:00 | | 2005-12-27 | 36,30 | 2.850.800 | 36,85 | 36,11 | 36,30 | 00:00:00 | | 2005-12-28 | 36,90 | 3.625.900 | 36,97 | 36,62 | 36,90 | 00:00:00 | | 2005-12-29 | 37,21 | 2.933.500 | 37,48 | 36,92 | 37,21 | 00:00:00 | | 2005-12-30 | 37,21 | 0 | 37,21 | 37,21 | 37,21 | 00:00:00 | | 2006-01-02 | 38,09 | 2.615.100 | 38,09 | 36,73 | 38,09 | 00:00:00 | | 2006-01-03 | 39,29 | 5.633.400 | 39,33 | 38,30 | 39,29 | 00:00:00 | | 2006-01-04 | 39,48 | 4.501.800 | 39,59 | 39,06 | 39,48 | 00:00:00 | | 2006-01-05 | 39,40 | 4.042.000 | 39,77 | 39,01 | 39,40 | 00:00:00 | | 2006-01-06 | 40,85 | 5.970.600 | 40,89 | 39,54 | 40,85 | 00:00:00 | | 2006-01-09 | 40,84 | 4.391.100 | 41,30 | 40,36 | 40,69 | 00:00:00 | | 2006-01-10 | 40,91 | 6.770.800 | 41,25 | 40,45 | 40,91 | 00:00:00 | | 2006-01-11 | 42,30 | 7.558.900 | 42,45 | 41,21 | 41,25 | 00:00:00 | | 2006-01-12 | 42,65 | 8.118.900 | 43,59 | 41,90 | 42,29 | 00:00:00 | | 2006-01-13 | 42,60 | 3.966.300 | 43,24 | 42,16 | 42,85 | 00:00:00 | | 2006-01-16 | 43,45 | 5.204.900 | 43,79 | 42,61 | 42,61 | 00:00:00 | | 2006-01-17 | 42,80 | 6.169.800 | 44,01 | 42,25 | 42,95 | 00:00:00 | | 2006-01-18 | 42,38 | 4.950.800 | 42,65 | 41,72 | 42,20 | 00:00:00 | | 2006-01-19 | 43,70 | 5.276.400 | 43,98 | 43,20 | 43,50 | 00:00:00 | | 2006-01-20 | 44,25 | 3.429.400 | 44,28 | 43,41 | 43,95 | 00:00:00 | | 2006-01-23 | 44,70 | 3.961.000 | 44,75 | 43,80 | 44,00 | 00:00:00 | | 2006-01-24 | 45,55 | 5.416.800 | 46,08 | 44,95 | 44,95 | 00:00:00 | | 2006-01-25 | 45,55 | 0 | 45,55 | 45,55 | 45,55 | 00:00:00 | | 2006-01-26 | 45,50 | 6.285.900 | 45,61 | 44,77 | 45,25 | 00:00:00 | | 2006-01-27 | 44,99 | 6.825.100 | 46,40 | 44,87 | 46,30 | 00:00:00 | | 2006-01-30 | 46,33 | 5.165.500 | 46,40 | 44,80 | 45,04 | 00:00:00 | | 2006-01-31 | 47,00 | 6.625.500 | 47,00 | 45,95 | 46,30 | 00:00:00 | | 2006-02-01 | 46,75 | 6.058.800 | 47,30 | 46,50 | 46,71 | 00:00:00 | | 2006-02-02 | 44,70 | 8.410.500 | 46,80 | 43,80 | 46,50 | 00:00:00 | | 2006-02-03 | 44,19 | 6.105.700 | 45,45 | 43,51 | 44,00 | 00:00:00 | | 2006-02-06 | 45,35 | 5.266.200 | 45,45 | 44,30 | 45,17 | 00:00:00 | | 2006-02-07 | 43,38 | 5.061.100 | 45,30 | 43,35 | 45,15 | 00:00:00 | | 2006-02-08 | 42,53 | 8.175.800 | 43,50 | 42,11 | 43,19 | 00:00:00 | | 2006-02-09 | 42,20 | 6.343.400 | 43,45 | 42,04 | 43,10 | 00:00:00 | | 2006-02-10 | 41,36 | 10.721.500 | 43,49 | 41,01 | 43,49 | 00:00:00 | | 2006-02-13 | 40,80 | 6.600.000 | 42,16 | 40,70 | 41,29 | 00:00:00 | | 2006-02-14 | 40,90 | 8.898.000 | 41,44 | 40,12 | 41,00 | 00:00:00 | | 2006-02-15 | 41,15 | 8.610.300 | 42,00 | 40,81 | 41,00 | 00:00:00 | | 2006-02-16 | 42,20 | 11.572.600 | 43,30 | 41,28 | 42,45 | 00:00:00 | | 2006-02-17 | 44,00 | 8.504.500 | 44,85 | 43,45 | 44,05 | 00:00:00 | | 2006-02-20 | 44,71 | 9.259.400 | 45,44 | 43,88 | 44,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
