|
 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 44,71 | 9.259.400 | 45,44 | 43,88 | 44,65 | 00:00:00 | | 2006-02-21 | 44,06 | 5.953.200 | 45,68 | 44,06 | 45,40 | 00:00:00 | | 2006-02-22 | 43,55 | 6.401.900 | 44,70 | 42,90 | 44,12 | 00:00:00 | | 2006-02-23 | 43,99 | 4.804.800 | 44,05 | 42,82 | 43,30 | 00:00:00 | | 2006-02-24 | 44,72 | 3.508.100 | 45,01 | 44,11 | 44,50 | 00:00:00 | | 2006-02-27 | 44,72 | 0 | 44,72 | 44,72 | 44,72 | 00:00:00 | | 2006-02-28 | 44,72 | 0 | 44,72 | 44,72 | 44,72 | 00:00:00 | | 2006-03-01 | 45,13 | 4.851.100 | 45,20 | 43,44 | 43,86 | 00:00:00 | | 2006-03-02 | 45,20 | 5.101.700 | 45,46 | 44,72 | 45,15 | 00:00:00 | | 2006-03-03 | 45,50 | 4.774.900 | 45,60 | 44,53 | 45,01 | 00:00:00 | | 2006-03-06 | 44,25 | 5.288.300 | 45,62 | 44,25 | 45,60 | 00:00:00 | | 2006-03-07 | 42,35 | 9.914.700 | 43,90 | 42,10 | 43,90 | 00:00:00 | | 2006-03-08 | 42,08 | 10.560.500 | 42,70 | 40,62 | 41,60 | 00:00:00 | | 2006-03-09 | 40,90 | 6.850.100 | 43,20 | 40,70 | 42,65 | 00:00:00 | | 2006-03-10 | 41,21 | 5.998.800 | 41,94 | 40,62 | 41,16 | 00:00:00 | | 2006-03-13 | 41,68 | 4.934.300 | 42,15 | 41,15 | 41,45 | 00:00:00 | | 2006-03-14 | 43,52 | 7.461.300 | 43,52 | 40,90 | 42,55 | 00:00:00 | | 2006-03-15 | 44,07 | 6.325.600 | 44,50 | 43,33 | 43,60 | 00:00:00 | | 2006-03-16 | 43,70 | 6.286.300 | 44,40 | 43,12 | 44,16 | 00:00:00 | | 2006-03-17 | 42,80 | 5.501.400 | 43,90 | 42,55 | 43,40 | 00:00:00 | | 2006-03-20 | 43,45 | 8.894.600 | 43,85 | 42,91 | 43,50 | 00:00:00 | | 2006-03-21 | 42,77 | 5.059.000 | 43,60 | 42,61 | 43,15 | 00:00:00 | | 2006-03-22 | 42,07 | 10.137.000 | 43,10 | 41,75 | 42,85 | 00:00:00 | | 2006-03-23 | 42,40 | 5.013.400 | 42,88 | 41,85 | 42,50 | 00:00:00 | | 2006-03-24 | 42,45 | 3.535.200 | 42,83 | 42,26 | 42,46 | 00:00:00 | | 2006-03-27 | 42,60 | 6.438.700 | 42,67 | 41,85 | 41,94 | 00:00:00 | | 2006-03-28 | 41,72 | 6.427.000 | 42,85 | 41,72 | 42,25 | 00:00:00 | | 2006-03-29 | 42,91 | 6.129.500 | 43,15 | 41,93 | 42,07 | 00:00:00 | | 2006-03-30 | 43,15 | 4.734.000 | 43,47 | 43,03 | 43,05 | 00:00:00 | | 2006-03-31 | 43,14 | 4.114.400 | 43,26 | 42,52 | 43,23 | 00:00:00 | | 2006-04-03 | 44,25 | 6.170.300 | 44,37 | 42,95 | 44,24 | 00:00:00 | | 2006-04-04 | 43,29 | 3.775.400 | 44,00 | 43,22 | 43,97 | 00:00:00 | | 2006-04-05 | 44,10 | 5.872.400 | 44,10 | 42,95 | 43,45 | 00:00:00 | | 2006-04-06 | 44,40 | 4.485.400 | 44,49 | 43,87 | 44,30 | 00:00:00 | | 2006-04-07 | 43,83 | 5.421.800 | 44,45 | 43,63 | 44,45 | 00:00:00 | | 2006-04-10 | 43,90 | 4.464.800 | 44,25 | 43,44 | 43,90 | 00:00:00 | | 2006-04-11 | 43,45 | 6.218.700 | 44,39 | 43,29 | 44,20 | 00:00:00 | | 2006-04-12 | 43,40 | 6.268.200 | 43,75 | 42,93 | 43,53 | 00:00:00 | | 2006-04-13 | 43,35 | 3.510.100 | 43,50 | 42,90 | 43,30 | 00:00:00 | | 2006-04-14 | 43,35 | 0 | 43,35 | 43,35 | 43,35 | 00:00:00 | | 2006-04-17 | 44,03 | 6.365.100 | 44,07 | 43,39 | 43,39 | 00:00:00 | | 2006-04-18 | 46,11 | 9.721.800 | 46,11 | 44,40 | 44,40 | 00:00:00 | | 2006-04-19 | 46,69 | 6.527.800 | 46,80 | 45,81 | 46,53 | 00:00:00 | | 2006-04-20 | 46,31 | 7.487.800 | 47,09 | 45,76 | 46,40 | 00:00:00 | | 2006-04-21 | 46,31 | 0 | 46,31 | 46,31 | 46,31 | 00:00:00 | | 2006-04-24 | 46,00 | 4.360.600 | 47,10 | 46,00 | 47,00 | 00:00:00 | | 2006-04-25 | 45,99 | 4.122.600 | 46,49 | 45,55 | 46,15 | 00:00:00 | | 2006-04-26 | 46,35 | 6.080.300 | 46,97 | 45,63 | 46,70 | 00:00:00 | | 2006-04-27 | 45,40 | 5.253.500 | 46,30 | 45,00 | 45,87 | 00:00:00 | | 2006-04-28 | 46,23 | 4.760.800 | 46,59 | 45,48 | 45,48 | 00:00:00 | | 2006-05-01 | 46,23 | 0 | 46,23 | 46,23 | 46,23 | 00:00:00 | | 2006-05-02 | 47,05 | 8.678.100 | 47,10 | 45,60 | 45,60 | 00:00:00 | | 2006-05-03 | 46,95 | 6.410.200 | 47,01 | 45,92 | 47,01 | 00:00:00 | | 2006-05-04 | 46,50 | 6.952.800 | 47,40 | 46,31 | 46,70 | 00:00:00 | | 2006-05-05 | 47,48 | 7.219.700 | 47,60 | 46,41 | 46,41 | 00:00:00 | | 2006-05-08 | 47,56 | 5.720.400 | 47,70 | 46,85 | 47,10 | 00:00:00 | | 2006-05-09 | 48,15 | 6.782.300 | 48,23 | 47,36 | 47,36 | 00:00:00 | | 2006-05-10 | 47,96 | 4.892.400 | 48,10 | 47,52 | 48,00 | 00:00:00 | | 2006-05-11 | 47,36 | 7.068.900 | 48,39 | 47,32 | 48,19 | 00:00:00 | | 2006-05-12 | 46,90 | 6.947.100 | 47,20 | 46,50 | 46,72 | 00:00:00 | | 2006-05-15 | 45,15 | 14.549.900 | 46,99 | 44,80 | 45,21 | 00:00:00 | | 2006-05-16 | 46,00 | 7.297.500 | 46,59 | 45,21 | 46,25 | 00:00:00 | | 2006-05-17 | 44,65 | 6.668.500 | 46,15 | 44,01 | 45,45 | 00:00:00 | | 2006-05-18 | 43,49 | 8.838.700 | 44,99 | 43,31 | 44,99 | 00:00:00 | | 2006-05-19 | 43,28 | 7.003.400 | 44,30 | 42,22 | 44,06 | 00:00:00 | | 2006-05-22 | 42,99 | 7.832.300 | 43,20 | 41,20 | 42,15 | 00:00:00 | | 2006-05-23 | 42,50 | 8.530.200 | 44,50 | 42,50 | 43,41 | 00:00:00 | | 2006-05-24 | 42,90 | 9.107.700 | 43,40 | 41,76 | 42,36 | 00:00:00 | | 2006-05-25 | 43,43 | 8.590.300 | 43,64 | 42,60 | 43,46 | 00:00:00 | | 2006-05-26 | 45,00 | 7.429.100 | 45,10 | 43,55 | 44,00 | 00:00:00 | | 2006-05-29 | 44,75 | 2.362.900 | 45,50 | 44,60 | 45,00 | 00:00:00 | | 2006-05-30 | 43,60 | 6.770.700 | 44,60 | 43,32 | 44,40 | 00:00:00 | | 2006-05-31 | 44,00 | 8.742.800 | 44,30 | 43,44 | 43,90 | 00:00:00 | | 2006-06-01 | 43,60 | 6.989.800 | 44,29 | 43,35 | 43,60 | 00:00:00 | | 2006-06-02 | 44,68 | 8.047.800 | 45,13 | 44,10 | 44,80 | 00:00:00 | | 2006-06-05 | 43,01 | 4.942.000 | 44,90 | 42,90 | 44,88 | 00:00:00 | | 2006-06-06 | 42,55 | 7.031.400 | 43,16 | 41,71 | 42,80 | 00:00:00 | | 2006-06-07 | 40,55 | 8.408.100 | 42,75 | 40,55 | 41,19 | 00:00:00 | | 2006-06-08 | 40,29 | 9.087.700 | 40,70 | 38,65 | 40,48 | 00:00:00 | | 2006-06-09 | 39,38 | 8.138.000 | 41,39 | 39,38 | 40,05 | 00:00:00 | | 2006-06-12 | 38,00 | 7.375.300 | 40,00 | 38,00 | 39,81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
