|
 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 | | 2008-05-28 | 50,99 | 22.997.900 | 51,00 | 48,90 | 49,21 | 00:00:00 | | 2008-05-29 | 49,34 | 29.633.600 | 51,51 | 49,34 | 50,84 | 00:00:00 | | 2008-05-30 | 49,00 | 23.305.700 | 50,97 | 49,00 | 50,97 | 00:00:00 | | 2008-06-02 | 49,79 | 19.349.900 | 50,27 | 48,30 | 49,29 | 00:00:00 | | 2008-06-03 | 47,45 | 26.709.400 | 49,70 | 47,37 | 49,70 | 00:00:00 | | 2008-06-04 | 45,28 | 39.707.100 | 47,05 | 44,87 | 47,00 | 00:00:00 | | 2008-06-05 | 47,55 | 24.185.400 | 47,55 | 45,37 | 45,93 | 00:00:00 | | 2008-06-06 | 47,59 | 29.868.000 | 49,10 | 47,00 | 47,69 | 00:00:00 | | 2008-06-10 | 46,00 | 22.280.600 | 47,30 | 45,21 | 46,80 | 00:00:00 | | 2008-06-11 | 45,40 | 22.250.700 | 46,57 | 45,40 | 46,25 | 00:00:00 | | 2008-06-12 | 45,18 | 26.280.100 | 46,30 | 44,80 | 45,70 | 00:00:00 | | 2008-06-13 | 45,90 | 22.784.000 | 46,35 | 45,46 | 46,00 | 00:00:00 | | 2008-06-16 | 45,80 | 27.577.200 | 46,60 | 45,70 | 46,04 | 00:00:00 | | 2008-06-17 | 46,25 | 20.907.200 | 46,60 | 45,81 | 46,17 | 00:00:00 | | 2008-06-18 | 45,40 | 19.485.600 | 46,10 | 45,04 | 45,86 | 00:00:00 | | 2008-06-19 | 44,40 | 26.977.700 | 45,45 | 43,70 | 44,85 | 00:00:00 | | 2008-06-20 | 43,13 | 18.979.200 | 44,30 | 43,00 | 43,90 | 00:00:00 | | 2008-06-23 | 43,89 | 13.214.900 | 44,40 | 43,14 | 43,30 | 00:00:00 | | 2008-06-24 | 43,77 | 15.856.300 | 44,70 | 43,55 | 44,35 | 00:00:00 | | 2008-06-25 | 44,95 | 25.515.600 | 45,30 | 43,15 | 44,15 | 00:00:00 | | 2008-06-26 | 44,90 | 17.847.300 | 45,19 | 43,75 | 44,00 | 00:00:00 | | 2008-06-27 | 45,30 | 15.482.500 | 45,50 | 44,45 | 45,09 | 00:00:00 | | 2008-06-30 | 46,21 | 16.860.200 | 46,62 | 45,52 | 46,36 | 00:00:00 | | 2008-07-01 | 46,09 | 18.256.700 | 46,77 | 45,38 | 46,20 | 00:00:00 | | 2008-07-02 | 44,48 | 21.150.500 | 46,84 | 43,80 | 46,15 | 00:00:00 | | 2008-07-03 | 42,55 | 16.835.500 | 44,70 | 42,28 | 43,30 | 00:00:00 | | 2008-07-04 | 43,20 | 9.253.600 | 43,49 | 42,00 | 43,17 | 00:00:00 | | 2008-07-07 | 41,93 | 17.909.400 | 43,97 | 41,81 | 42,38 | 00:00:00 | | 2008-07-08 | 40,61 | 25.528.600 | 41,93 | 40,00 | 40,59 | 00:00:00 | | 2008-07-10 | 40,05 | 29.497.500 | 40,45 | 39,02 | 39,89 | 00:00:00 | | 2008-07-11 | 40,60 | 20.777.700 | 41,26 | 39,99 | 40,43 | 00:00:00 | | 2008-07-14 | 40,88 | 13.011.900 | 41,19 | 40,70 | 41,10 | 00:00:00 | | 2008-07-15 | 40,55 | 20.875.300 | 40,95 | 39,56 | 40,35 | 00:00:00 | | 2008-07-16 | 39,77 | 21.499.400 | 40,99 | 39,21 | 40,99 | 00:00:00 | | 2008-07-17 | 37,80 | 32.759.500 | 40,18 | 37,50 | 39,55 | 00:00:00 | | 2008-07-18 | 38,20 | 16.097.300 | 38,75 | 37,40 | 37,90 | 00:00:00 | | 2008-07-21 | 38,76 | 19.839.700 | 38,98 | 38,07 | 38,84 | 00:00:00 | | 2008-07-22 | 37,43 | 17.826.300 | 38,49 | 37,20 | 37,48 | 00:00:00 | | 2008-07-23 | 36,10 | 26.104.100 | 37,60 | 36,04 | 37,38 | 00:00:00 | | 2008-07-24 | 34,50 | 29.340.900 | 36,50 | 34,37 | 36,10 | 00:00:00 | | 2008-07-25 | 34,50 | 19.857.400 | 34,93 | 33,59 | 33,96 | 00:00:00 | | 2008-07-28 | 34,85 | 16.239.000 | 35,78 | 34,85 | 35,17 | 00:00:00 | | 2008-07-29 | 34,80 | 19.574.800 | 35,60 | 34,24 | 35,16 | 00:00:00 | | 2008-07-30 | 36,50 | 28.054.000 | 36,58 | 34,71 | 34,75 | 00:00:00 | | 2008-07-31 | 35,90 | 16.725.600 | 36,88 | 35,53 | 36,20 | 00:00:00 | | 2008-08-01 | 34,51 | 14.322.000 | 36,07 | 34,38 | 34,60 | 00:00:00 | | 2008-08-04 | 32,89 | 19.858.400 | 34,55 | 32,56 | 34,50 | 00:00:00 | | 2008-08-05 | 32,20 | 23.757.100 | 33,43 | 31,80 | 33,30 | 00:00:00 | | 2008-08-06 | 33,30 | 19.061.600 | 33,88 | 32,40 | 32,88 | 00:00:00 | | 2008-08-07 | 33,86 | 22.251.800 | 34,88 | 33,39 | 33,99 | 00:00:00 | | 2008-08-08 | 33,55 | 16.248.600 | 34,15 | 32,76 | 33,65 | 00:00:00 | | 2008-08-11 | 32,70 | 15.479.300 | 34,12 | 32,35 | 33,50 | 00:00:00 | | 2008-08-12 | 33,07 | 20.577.800 | 33,80 | 32,79 | 33,20 | 00:00:00 | | 2008-08-13 | 33,75 | 29.334.100 | 34,41 | 32,03 | 32,45 | 00:00:00 | | 2008-08-14 | 33,44 | 16.106.500 | 34,20 | 33,01 | 34,20 | 00:00:00 | | 2008-08-15 | 32,67 | 13.805.300 | 33,25 | 32,30 | 32,99 | 00:00:00 | | 2008-08-18 | 31,68 | 17.976.100 | 33,14 | 31,56 | 32,94 | 00:00:00 | | 2008-08-19 | 32,63 | 21.297.500 | 33,20 | 30,81 | 32,93 | 00:00:00 | | 2008-08-20 | 34,21 | 21.925.200 | 34,40 | 33,06 | 33,38 | 00:00:00 | | 2008-08-21 | 35,39 | 19.094.300 | 35,70 | 34,50 | 35,32 | 00:00:00 | | 2008-08-22 | 35,29 | 14.464.500 | 35,92 | 34,46 | 35,60 | 00:00:00 | | 2008-08-25 | 33,81 | 13.439.500 | 35,19 | 33,81 | 34,80 | 00:00:00 | | 2008-08-26 | 34,19 | 15.171.100 | 34,71 | 33,47 | 34,20 | 00:00:00 | | 2008-08-27 | 35,20 | 13.965.500 | 35,38 | 34,70 | 34,91 | 00:00:00 | | 2008-08-28 | 35,35 | 14.964.300 | 36,01 | 34,86 | 35,92 | 00:00:00 | | 2008-08-29 | 34,90 | 15.072.800 | 35,94 | 34,90 | 35,85 | 00:00:00 | | 2008-09-01 | 34,21 | 7.990.300 | 34,79 | 33,91 | 34,79 | 00:00:00 | | 2008-09-02 | 33,11 | 19.137.300 | 33,95 | 32,90 | 33,31 | 00:00:00 | | 2008-09-03 | 32,60 | 19.518.100 | 33,60 | 32,00 | 33,35 | 00:00:00 | | 2008-09-04 | 31,45 | 20.250.100 | 33,03 | 31,10 | 31,53 | 00:00:00 | | 2008-09-05 | 31,86 | 22.173.000 | 31,86 | 30,25 | 31,21 | 00:00:00 | | 2008-09-08 | 30,26 | 24.248.500 | 33,20 | 30,26 | 33,00 | 00:00:00 | | 2008-09-09 | 28,35 | 26.624.500 | 30,07 | 28,32 | 30,06 | 00:00:00 | | 2008-09-10 | 28,68 | 53.689.200 | 29,25 | 26,86 | 28,34 | 00:00:00 | | 2008-09-11 | 31,40 | 37.070.600 | 31,40 | 28,50 | 29,95 | 00:00:00 | | 2008-09-12 | 33,00 | 28.325.800 | 33,16 | 31,20 | 31,67 | 00:00:00 | | 2008-09-15 | 29,80 | 35.829.900 | 31,68 | 29,80 | 31,05 | 00:00:00 | | 2008-09-16 | 31,30 | 34.541.100 | 31,42 | 27,91 | 28,50 | 00:00:00 | | 2008-09-17 | 29,80 | 35.076.800 | 31,73 | 29,60 | 31,10 | 00:00:00 | | 2008-09-18 | 32,20 | 40.946.000 | 32,98 | 30,12 | 31,04 | 00:00:00 | | 2008-09-19 | 34,98 | 35.271.400 | 35,49 | 33,00 | 34,70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
