|
 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 | | 2008-09-19 | 34,98 | 35.271.400 | 35,49 | 33,00 | 34,70 | 00:00:00 | | 2008-09-22 | 34,90 | 28.679.300 | 36,38 | 34,62 | 35,38 | 00:00:00 | | 2008-09-23 | 33,25 | 29.249.200 | 35,24 | 32,56 | 34,50 | 00:00:00 | | 2008-09-24 | 34,49 | 20.903.700 | 35,05 | 33,89 | 34,00 | 00:00:00 | | 2008-09-25 | 36,05 | 19.962.600 | 36,08 | 34,92 | 35,20 | 00:00:00 | | 2008-09-26 | 35,43 | 19.704.200 | 35,54 | 34,34 | 34,90 | 00:00:00 | | 2008-09-29 | 32,75 | 31.533.700 | 34,67 | 30,00 | 34,00 | 00:00:00 | | 2008-09-30 | 35,10 | 21.776.900 | 35,10 | 32,15 | 34,14 | 00:00:00 | | 2008-10-01 | 34,90 | 24.611.400 | 35,28 | 33,30 | 35,00 | 00:00:00 | | 2008-10-02 | 32,05 | 25.528.600 | 34,60 | 31,31 | 33,95 | 00:00:00 | | 2008-10-03 | 31,00 | 25.200.400 | 34,00 | 30,60 | 33,85 | 00:00:00 | | 2008-10-06 | 30,00 | 36.376.500 | 30,35 | 25,00 | 28,39 | 00:00:00 | | 2008-10-07 | 28,30 | 33.356.100 | 30,95 | 27,30 | 29,70 | 00:00:00 | | 2008-10-08 | 26,70 | 53.124.600 | 29,00 | 25,89 | 28,30 | 00:00:00 | | 2008-10-09 | 25,88 | 43.196.800 | 28,50 | 25,61 | 28,40 | 00:00:00 | | 2008-10-10 | 24,00 | 48.646.500 | 25,05 | 22,90 | 24,39 | 00:00:00 | | 2008-10-13 | 26,90 | 39.591.600 | 26,90 | 24,82 | 26,30 | 00:00:00 | | 2008-10-14 | 27,30 | 46.780.000 | 29,00 | 26,33 | 28,40 | 00:00:00 | | 2008-10-15 | 24,00 | 52.918.700 | 26,20 | 22,91 | 26,00 | 00:00:00 | | 2008-10-16 | 22,20 | 53.712.100 | 24,20 | 21,11 | 23,50 | 00:00:00 | | 2008-10-17 | 22,99 | 38.225.200 | 24,11 | 21,50 | 23,56 | 00:00:00 | | 2008-10-20 | 25,39 | 36.252.100 | 25,60 | 23,51 | 23,59 | 00:00:00 | | 2008-10-21 | 25,00 | 31.482.200 | 25,81 | 24,13 | 24,78 | 00:00:00 | | 2008-10-22 | 23,20 | 32.896.700 | 24,34 | 22,81 | 23,60 | 00:00:00 | | 2008-10-23 | 22,70 | 35.682.700 | 23,69 | 21,80 | 22,88 | 00:00:00 | | 2008-10-24 | 20,40 | 40.446.400 | 22,00 | 20,01 | 20,74 | 00:00:00 | | 2008-10-27 | 18,11 | 31.953.700 | 20,13 | 18,11 | 20,07 | 00:00:00 | | 2008-10-28 | 20,05 | 50.424.600 | 20,05 | 17,80 | 19,82 | 00:00:00 | | 2008-10-29 | 21,40 | 47.588.000 | 21,99 | 20,14 | 20,52 | 00:00:00 | | 2008-10-30 | 22,85 | 40.242.800 | 22,97 | 22,00 | 22,30 | 00:00:00 | | 2008-10-31 | 23,31 | 33.757.100 | 23,89 | 21,86 | 22,25 | 00:00:00 | | 2008-11-03 | 23,14 | 20.178.700 | 23,93 | 22,85 | 23,70 | 00:00:00 | | 2008-11-04 | 25,10 | 39.886.200 | 25,53 | 23,51 | 24,90 | 00:00:00 | | 2008-11-05 | 24,25 | 28.210.900 | 25,68 | 24,02 | 24,81 | 00:00:00 | | 2008-11-06 | 22,90 | 31.894.200 | 24,15 | 22,22 | 23,45 | 00:00:00 | | 2008-11-07 | 23,26 | 28.130.800 | 23,98 | 22,69 | 23,40 | 00:00:00 | | 2008-11-10 | 23,95 | 27.715.700 | 24,99 | 23,46 | 24,60 | 00:00:00 | | 2008-11-11 | 23,91 | 25.843.600 | 24,20 | 22,94 | 23,30 | 00:00:00 | | 2008-11-12 | 20,62 | 57.687.300 | 23,15 | 20,62 | 22,80 | 00:00:00 | | 2008-11-13 | 21,10 | 39.305.600 | 21,59 | 19,87 | 20,70 | 00:00:00 | | 2008-11-14 | 20,76 | 26.886.700 | 21,72 | 20,28 | 21,59 | 00:00:00 | | 2008-11-17 | 20,45 | 28.010.500 | 20,80 | 19,81 | 20,00 | 00:00:00 | | 2008-11-18 | 19,25 | 32.613.500 | 20,45 | 19,00 | 20,16 | 00:00:00 | | 2008-11-19 | 18,50 | 26.124.500 | 19,67 | 18,50 | 19,20 | 00:00:00 | | 2008-11-21 | 17,04 | 42.063.000 | 17,98 | 16,75 | 17,04 | 00:00:00 | | 2008-11-24 | 19,23 | 40.971.500 | 19,34 | 17,85 | 18,70 | 00:00:00 | | 2008-11-25 | 19,36 | 41.349.300 | 19,98 | 18,61 | 19,23 | 00:00:00 | | 2008-11-26 | 20,52 | 39.338.000 | 20,77 | 18,81 | 19,77 | 00:00:00 | | 2008-11-27 | 19,95 | 17.124.000 | 20,77 | 19,95 | 20,17 | 00:00:00 | | 2008-11-28 | 20,06 | 27.647.400 | 20,55 | 19,37 | 19,80 | 00:00:00 | | 2008-12-01 | 18,40 | 25.556.300 | 19,48 | 18,40 | 19,23 | 00:00:00 | | 2008-12-02 | 18,30 | 26.918.500 | 18,96 | 18,10 | 18,63 | 00:00:00 | | 2008-12-03 | 19,31 | 38.117.000 | 19,43 | 17,72 | 18,30 | 00:00:00 | | 2008-12-04 | 18,60 | 23.546.600 | 19,60 | 18,60 | 19,60 | 00:00:00 | | 2008-12-05 | 18,16 | 36.192.900 | 18,36 | 17,35 | 18,19 | 00:00:00 | | 2008-12-08 | 20,21 | 42.952.400 | 20,30 | 19,06 | 19,15 | 00:00:00 | | 2008-12-09 | 20,11 | 34.228.200 | 20,95 | 19,94 | 20,19 | 00:00:00 | | 2008-12-10 | 21,94 | 49.228.700 | 22,13 | 20,65 | 20,78 | 00:00:00 | | 2008-12-11 | 22,33 | 49.586.500 | 23,48 | 22,05 | 22,20 | 00:00:00 | | 2008-12-12 | 22,60 | 36.698.800 | 22,77 | 21,10 | 21,20 | 00:00:00 | | 2008-12-15 | 22,90 | 34.078.700 | 23,95 | 22,61 | 23,13 | 00:00:00 | | 2008-12-16 | 23,80 | 25.827.800 | 23,93 | 23,42 | 23,67 | 00:00:00 | | 2008-12-17 | 24,35 | 40.201.400 | 24,75 | 23,65 | 24,30 | 00:00:00 | | 2008-12-18 | 23,50 | 30.517.600 | 24,69 | 23,25 | 24,50 | 00:00:00 | | 2008-12-19 | 23,35 | 23.832.200 | 23,68 | 22,83 | 23,05 | 00:00:00 | | 2008-12-22 | 22,14 | 19.427.600 | 23,81 | 22,13 | 23,50 | 00:00:00 | | 2008-12-23 | 22,00 | 14.036.300 | 22,60 | 21,84 | 22,25 | 00:00:00 | | 2008-12-26 | 22,80 | 10.097.900 | 22,80 | 22,19 | 22,48 | 00:00:00 | | 2008-12-29 | 22,52 | 14.356.100 | 23,00 | 22,10 | 22,32 | 00:00:00 | | 2008-12-30 | 22,84 | 16.228.400 | 23,10 | 22,24 | 22,70 | 00:00:00 | | 2009-01-02 | 24,54 | 17.321.600 | 24,57 | 23,20 | 23,27 | 00:00:00 | | 2009-01-05 | 25,10 | 26.454.800 | 25,50 | 24,03 | 24,38 | 00:00:00 | | 2009-01-06 | 25,45 | 24.252.200 | 25,89 | 25,06 | 25,51 | 00:00:00 | | 2009-01-07 | 24,45 | 20.606.100 | 24,99 | 24,13 | 24,80 | 00:00:00 | | 2009-01-08 | 25,50 | 23.999.000 | 25,50 | 23,84 | 24,35 | 00:00:00 | | 2009-01-09 | 25,40 | 18.548.600 | 25,98 | 25,10 | 25,30 | 00:00:00 | | 2009-01-12 | 23,75 | 25.552.600 | 24,94 | 23,71 | 24,74 | 00:00:00 | | 2009-01-13 | 23,95 | 25.569.300 | 24,67 | 23,12 | 23,35 | 00:00:00 | | 2009-01-14 | 23,30 | 28.355.500 | 24,27 | 23,02 | 23,20 | 00:00:00 | | 2009-01-15 | 24,10 | 33.622.200 | 24,10 | 22,52 | 23,35 | 00:00:00 | | 2009-01-16 | 24,28 | 24.634.000 | 24,75 | 23,80 | 24,71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
