|
 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 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-09-27 | 60,35 | 9.097.000 | 60,50 | 59,54 | 60,50 | 00:00:00 | | 2007-09-28 | 59,20 | 9.026.300 | 60,46 | 58,67 | 59,85 | 00:00:00 | | 2007-10-01 | 60,35 | 10.747.400 | 60,45 | 59,05 | 59,08 | 00:00:00 | | 2007-10-02 | 60,71 | 10.994.100 | 61,08 | 59,45 | 60,01 | 00:00:00 | | 2007-10-03 | 58,70 | 9.769.100 | 60,97 | 58,70 | 60,11 | 00:00:00 | | 2007-10-04 | 59,18 | 10.037.100 | 59,91 | 57,30 | 59,18 | 00:00:00 | | 2007-10-05 | 61,65 | 10.859.800 | 62,00 | 60,01 | 60,40 | 00:00:00 | | 2007-10-08 | 61,84 | 10.467.400 | 62,09 | 60,70 | 60,97 | 00:00:00 | | 2007-10-09 | 63,14 | 10.266.900 | 63,25 | 62,25 | 62,35 | 00:00:00 | | 2007-10-10 | 65,15 | 14.838.400 | 65,39 | 62,55 | 62,80 | 00:00:00 | | 2007-10-11 | 64,74 | 11.579.800 | 66,90 | 63,49 | 66,49 | 00:00:00 | | 2007-10-15 | 67,10 | 16.904.100 | 67,36 | 65,90 | 66,05 | 00:00:00 | | 2007-10-16 | 66,51 | 11.584.400 | 68,10 | 66,47 | 66,49 | 00:00:00 | | 2007-10-17 | 67,54 | 13.358.700 | 67,93 | 65,35 | 67,55 | 00:00:00 | | 2007-10-18 | 67,00 | 10.236.500 | 67,42 | 65,85 | 66,21 | 00:00:00 | | 2007-10-19 | 63,00 | 11.001.100 | 67,30 | 63,00 | 67,10 | 00:00:00 | | 2007-10-22 | 62,61 | 11.534.200 | 63,25 | 60,60 | 61,10 | 00:00:00 | | 2007-10-23 | 64,49 | 7.392.400 | 64,73 | 63,27 | 63,74 | 00:00:00 | | 2007-10-24 | 67,20 | 13.143.600 | 67,48 | 63,60 | 63,60 | 00:00:00 | | 2007-10-25 | 68,10 | 14.794.500 | 68,35 | 66,63 | 67,71 | 00:00:00 | | 2007-10-26 | 71,10 | 9.421.000 | 71,25 | 69,30 | 69,90 | 00:00:00 | | 2007-10-29 | 72,83 | 16.015.400 | 74,00 | 71,52 | 71,52 | 00:00:00 | | 2007-10-30 | 70,02 | 14.476.600 | 73,50 | 69,66 | 72,29 | 00:00:00 | | 2007-10-31 | 72,02 | 11.412.100 | 73,70 | 70,30 | 71,10 | 00:00:00 | | 2007-11-01 | 71,45 | 11.622.400 | 72,05 | 69,94 | 71,00 | 00:00:00 | | 2007-11-05 | 68,10 | 15.112.700 | 70,35 | 67,90 | 70,00 | 00:00:00 | | 2007-11-06 | 70,00 | 10.676.600 | 70,39 | 68,75 | 70,00 | 00:00:00 | | 2007-11-07 | 70,25 | 13.412.600 | 71,90 | 69,20 | 69,50 | 00:00:00 | | 2007-11-08 | 80,20 | 42.999.900 | 84,00 | 73,00 | 81,45 | 00:00:00 | | 2007-11-09 | 81,65 | 32.577.000 | 90,89 | 77,16 | 84,40 | 00:00:00 | | 2007-11-12 | 76,34 | 20.394.400 | 80,46 | 75,72 | 77,75 | 00:00:00 | | 2007-11-13 | 77,70 | 18.454.900 | 78,39 | 73,23 | 76,89 | 00:00:00 | | 2007-11-14 | 79,13 | 16.272.400 | 81,19 | 78,50 | 79,95 | 00:00:00 | | 2007-11-16 | 78,80 | 13.618.700 | 79,46 | 77,00 | 78,89 | 00:00:00 | | 2007-11-19 | 77,30 | 12.871.900 | 78,59 | 76,70 | 78,59 | 00:00:00 | | 2007-11-21 | 75,85 | 14.165.800 | 79,50 | 75,51 | 77,85 | 00:00:00 | | 2007-11-22 | 76,15 | 5.107.100 | 76,98 | 75,24 | 75,98 | 00:00:00 | | 2007-11-23 | 76,50 | 6.930.200 | 77,51 | 76,00 | 76,71 | 00:00:00 | | 2007-11-26 | 74,88 | 9.981.700 | 77,85 | 74,75 | 77,00 | 00:00:00 | | 2007-11-27 | 74,00 | 10.505.300 | 75,00 | 71,91 | 73,00 | 00:00:00 | | 2007-11-28 | 73,89 | 12.636.000 | 75,99 | 73,20 | 74,15 | 00:00:00 | | 2007-11-29 | 73,40 | 14.339.800 | 75,20 | 72,53 | 74,70 | 00:00:00 | | 2007-11-30 | 71,90 | 11.992.600 | 74,50 | 71,90 | 74,00 | 00:00:00 | | 2007-12-03 | 73,20 | 7.635.500 | 73,62 | 71,50 | 72,75 | 00:00:00 | | 2007-12-04 | 74,50 | 7.914.100 | 75,00 | 72,11 | 72,69 | 00:00:00 | | 2007-12-05 | 78,50 | 13.595.100 | 78,78 | 75,80 | 76,66 | 00:00:00 | | 2007-12-06 | 80,65 | 11.311.400 | 80,65 | 78,64 | 79,30 | 00:00:00 | | 2007-12-07 | 80,05 | 12.122.700 | 84,52 | 79,99 | 83,00 | 00:00:00 | | 2007-12-10 | 79,70 | 6.533.900 | 80,94 | 78,10 | 79,10 | 00:00:00 | | 2007-12-11 | 80,90 | 13.075.000 | 82,69 | 79,70 | 80,10 | 00:00:00 | | 2007-12-12 | 84,99 | 20.948.500 | 85,89 | 80,75 | 81,35 | 00:00:00 | | 2007-12-13 | 82,30 | 11.759.300 | 84,99 | 81,96 | 82,50 | 00:00:00 | | 2007-12-14 | 81,20 | 9.738.300 | 84,50 | 81,20 | 83,50 | 00:00:00 | | 2007-12-17 | 76,95 | 15.552.500 | 80,50 | 76,95 | 79,95 | 00:00:00 | | 2007-12-18 | 78,80 | 13.330.400 | 79,55 | 76,72 | 79,01 | 00:00:00 | | 2007-12-19 | 81,33 | 10.571.200 | 81,33 | 78,80 | 79,57 | 00:00:00 | | 2007-12-20 | 82,40 | 11.424.100 | 83,85 | 81,00 | 82,90 | 00:00:00 | | 2007-12-21 | 85,03 | 9.209.300 | 86,48 | 84,50 | 86,10 | 00:00:00 | | 2007-12-26 | 87,30 | 8.720.800 | 87,30 | 85,31 | 86,60 | 00:00:00 | | 2007-12-27 | 86,34 | 7.643.000 | 87,89 | 85,47 | 87,50 | 00:00:00 | | 2007-12-28 | 88,40 | 13.169.600 | 88,40 | 85,87 | 86,20 | 00:00:00 | | 2008-01-02 | 87,00 | 8.083.600 | 87,74 | 85,91 | 86,99 | 00:00:00 | | 2008-01-03 | 85,60 | 7.260.600 | 87,25 | 85,59 | 85,99 | 00:00:00 | | 2008-01-04 | 81,40 | 12.771.800 | 86,35 | 80,90 | 81,70 | 00:00:00 | | 2008-01-07 | 79,01 | 10.316.300 | 81,70 | 78,62 | 81,46 | 00:00:00 | | 2008-01-08 | 83,35 | 10.912.100 | 84,61 | 80,25 | 80,30 | 00:00:00 | | 2008-01-09 | 84,92 | 12.109.200 | 84,92 | 82,25 | 83,25 | 00:00:00 | | 2008-01-10 | 84,10 | 11.611.100 | 85,47 | 82,36 | 84,98 | 00:00:00 | | 2008-01-11 | 81,56 | 7.856.000 | 84,28 | 81,56 | 83,21 | 00:00:00 | | 2008-01-14 | 81,09 | 7.404.900 | 82,40 | 80,39 | 82,11 | 00:00:00 | | 2008-01-15 | 77,52 | 12.140.700 | 80,38 | 77,20 | 78,84 | 00:00:00 | | 2008-01-16 | 74,60 | 16.863.000 | 77,70 | 73,15 | 76,25 | 00:00:00 | | 2008-01-17 | 70,85 | 16.684.800 | 75,60 | 70,51 | 74,59 | 00:00:00 | | 2008-01-18 | 71,80 | 13.159.300 | 73,15 | 69,15 | 72,35 | 00:00:00 | | 2008-01-21 | 66,47 | 13.403.000 | 68,10 | 66,20 | 67,00 | 00:00:00 | | 2008-01-22 | 72,96 | 19.740.000 | 73,21 | 67,30 | 68,50 | 00:00:00 | | 2008-01-23 | 71,71 | 13.783.400 | 72,10 | 68,71 | 71,19 | 00:00:00 | | 2008-01-24 | 76,74 | 13.528.700 | 76,95 | 73,15 | 74,50 | 00:00:00 | | 2008-01-28 | 80,87 | 14.162.300 | 80,87 | 75,01 | 75,89 | 00:00:00 | | 2008-01-29 | 80,80 | 11.864.000 | 82,40 | 79,61 | 80,60 | 00:00:00 | | 2008-01-30 | 82,63 | 8.543.300 | 82,63 | 79,55 | 79,63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
