|
 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 | | 2009-09-09 | 33,00 | 14.801.100 | 33,18 | 32,87 | 33,15 | 00:00:00 | | 2009-09-10 | 33,34 | 15.958.900 | 33,37 | 32,85 | 32,91 | 00:00:00 | | 2009-09-11 | 33,14 | 11.182.600 | 33,50 | 33,07 | 33,40 | 00:00:00 | | 2009-09-14 | 33,24 | 13.357.400 | 33,33 | 32,66 | 32,90 | 00:00:00 | | 2009-09-15 | 33,40 | 13.556.800 | 33,58 | 33,25 | 33,39 | 00:00:00 | | 2009-09-16 | 34,35 | 28.195.100 | 34,38 | 33,46 | 33,62 | 00:00:00 | | 2009-09-17 | 34,30 | 20.676.300 | 34,78 | 34,15 | 34,63 | 00:00:00 | | 2009-09-18 | 34,65 | 11.306.700 | 34,65 | 34,24 | 34,24 | 00:00:00 | | 2009-09-21 | 34,60 | 19.031.000 | 34,78 | 34,11 | 34,38 | 00:00:00 | | 2009-09-22 | 34,83 | 16.636.200 | 35,08 | 34,74 | 34,89 | 00:00:00 | | 2009-09-23 | 34,26 | 20.527.600 | 34,98 | 34,26 | 34,88 | 00:00:00 | | 2009-09-24 | 33,80 | 16.311.500 | 34,56 | 33,75 | 34,40 | 00:00:00 | | 2009-09-25 | 34,11 | 10.817.300 | 34,34 | 33,70 | 33,72 | 00:00:00 | | 2009-09-28 | 34,89 | 12.013.400 | 34,94 | 34,18 | 34,25 | 00:00:00 | | 2009-09-29 | 34,77 | 11.788.700 | 34,99 | 34,34 | 34,98 | 00:00:00 | | 2009-09-30 | 35,00 | 19.075.100 | 35,19 | 34,61 | 35,06 | 00:00:00 | | 2009-10-01 | 34,05 | 14.451.100 | 34,90 | 34,03 | 34,65 | 00:00:00 | | 2009-10-02 | 34,16 | 19.176.900 | 34,28 | 33,55 | 33,78 | 00:00:00 | | 2009-10-05 | 34,45 | 12.691.500 | 34,55 | 33,90 | 34,30 | 00:00:00 | | 2009-10-06 | 34,49 | 13.369.300 | 34,97 | 34,32 | 34,87 | 00:00:00 | | 2009-10-07 | 34,66 | 12.653.800 | 34,85 | 34,30 | 34,42 | 00:00:00 | | 2009-10-08 | 35,45 | 17.878.700 | 35,50 | 34,75 | 35,00 | 00:00:00 | | 2009-10-09 | 35,64 | 11.910.400 | 35,79 | 35,31 | 35,40 | 00:00:00 | | 2009-10-13 | 35,82 | 9.645.900 | 35,95 | 35,65 | 35,90 | 00:00:00 | | 2009-10-14 | 36,15 | 21.668.500 | 36,33 | 36,00 | 36,20 | 00:00:00 | | 2009-10-15 | 36,60 | 19.238.000 | 36,60 | 36,01 | 36,05 | 00:00:00 | | 2009-10-16 | 36,40 | 14.146.300 | 36,75 | 36,02 | 36,05 | 00:00:00 | | 2009-10-19 | 37,36 | 22.059.500 | 37,49 | 36,50 | 36,75 | 00:00:00 | | 2009-10-20 | 36,50 | 20.907.400 | 37,06 | 36,02 | 36,50 | 00:00:00 | | 2009-10-21 | 36,70 | 18.375.800 | 37,70 | 36,51 | 36,51 | 00:00:00 | | 2009-10-22 | 37,00 | 12.359.100 | 37,38 | 36,69 | 37,00 | 00:00:00 | | 2009-10-23 | 36,50 | 15.573.600 | 37,56 | 36,45 | 37,35 | 00:00:00 | | 2009-10-26 | 36,70 | 16.126.300 | 37,22 | 36,43 | 36,60 | 00:00:00 | | 2009-10-27 | 35,95 | 16.368.100 | 37,09 | 35,95 | 36,91 | 00:00:00 | | 2009-10-28 | 34,24 | 25.206.800 | 36,29 | 34,24 | 36,05 | 00:00:00 | | 2009-10-29 | 36,06 | 17.516.900 | 36,12 | 34,83 | 35,28 | 00:00:00 | | 2009-10-30 | 35,04 | 20.293.200 | 36,39 | 34,50 | 36,00 | 00:00:00 | | 2009-11-03 | 35,55 | 13.545.800 | 35,93 | 34,48 | 34,75 | 00:00:00 | | 2009-11-04 | 35,70 | 12.116.500 | 36,25 | 35,51 | 36,10 | 00:00:00 | | 2009-11-05 | 36,40 | 13.248.600 | 36,40 | 35,62 | 35,69 | 00:00:00 | | 2009-11-06 | 36,05 | 14.037.400 | 36,74 | 35,89 | 36,59 | 00:00:00 | | 2009-11-09 | 37,08 | 14.500.900 | 37,08 | 36,55 | 36,70 | 00:00:00 | | 2009-11-10 | 37,41 | 20.081.300 | 37,60 | 36,80 | 36,99 | 00:00:00 | | 2009-11-11 | 37,60 | 22.260.500 | 38,00 | 37,51 | 37,82 | 00:00:00 | | 2009-11-13 | 37,13 | 16.548.000 | 37,50 | 36,85 | 37,07 | 00:00:00 | | 2009-11-16 | 37,38 | 21.938.600 | 37,85 | 37,31 | 37,64 | 00:00:00 | | 2009-11-17 | 38,40 | 34.941.300 | 38,48 | 37,27 | 37,48 | 00:00:00 | | 2009-11-18 | 38,20 | 20.378.100 | 39,20 | 38,20 | 38,69 | 00:00:00 | | 2009-11-19 | 38,50 | 21.383.100 | 38,90 | 37,91 | 37,91 | 00:00:00 | | 2009-11-23 | 38,85 | 14.651.400 | 39,16 | 38,60 | 38,90 | 00:00:00 | | 2009-11-24 | 39,15 | 15.933.400 | 39,15 | 38,38 | 38,76 | 00:00:00 | | 2009-11-25 | 39,45 | 15.840.600 | 39,65 | 39,00 | 39,30 | 00:00:00 | | 2009-11-26 | 38,45 | 10.604.400 | 39,09 | 38,45 | 38,95 | 00:00:00 | | 2009-11-27 | 38,90 | 14.425.600 | 38,94 | 38,09 | 38,20 | 00:00:00 | | 2009-11-30 | 38,80 | 16.162.700 | 39,18 | 38,73 | 38,84 | 00:00:00 | | 2009-12-01 | 39,79 | 14.904.300 | 39,85 | 39,15 | 39,25 | 00:00:00 | | 2009-12-02 | 39,41 | 14.653.000 | 40,09 | 39,41 | 39,75 | 00:00:00 | | 2009-12-04 | 38,40 | 18.715.700 | 39,82 | 38,20 | 39,20 | 00:00:00 | | 2009-12-07 | 38,40 | 15.607.800 | 38,89 | 38,15 | 38,78 | 00:00:00 | | 2009-12-09 | 37,59 | 15.754.500 | 38,07 | 37,27 | 38,00 | 00:00:00 | | 2009-12-11 | 37,80 | 17.228.400 | 38,26 | 37,75 | 38,05 | 00:00:00 | | 2009-12-14 | 37,90 | 12.654.600 | 38,10 | 37,85 | 38,02 | 00:00:00 | | 2009-12-15 | 38,00 | 11.636.700 | 38,16 | 37,68 | 37,71 | 00:00:00 | | 2009-12-16 | 37,86 | 16.749.500 | 38,45 | 37,85 | 38,19 | 00:00:00 | | 2009-12-17 | 36,87 | 17.474.500 | 37,80 | 36,87 | 37,65 | 00:00:00 | | 2009-12-18 | 36,58 | 16.157.100 | 37,20 | 36,47 | 37,09 | 00:00:00 | | 2009-12-21 | 35,20 | 20.905.000 | 36,85 | 35,20 | 36,80 | 00:00:00 | | 2009-12-22 | 36,34 | 15.008.900 | 36,34 | 35,60 | 35,73 | 00:00:00 | | 2009-12-23 | 36,70 | 11.004.500 | 36,76 | 36,15 | 36,50 | 00:00:00 | | 2009-12-28 | 36,75 | 9.099.900 | 37,00 | 36,63 | 36,91 | 00:00:00 | | 2009-12-29 | 36,80 | 5.198.500 | 36,94 | 36,65 | 36,89 | 00:00:00 | | 2009-12-30 | 36,69 | 13.901.400 | 36,69 | 36,35 | 36,57 | 00:00:00 | | 2010-01-04 | 37,32 | 13.303.600 | 37,32 | 36,82 | 36,95 | 00:00:00 | | 2010-01-05 | 37,00 | 21.396.400 | 37,43 | 36,80 | 37,38 | 00:00:00 | | 2010-01-06 | 37,50 | 18.720.600 | 37,50 | 36,80 | 36,80 | 00:00:00 | | 2010-01-07 | 37,15 | 10.964.600 | 37,45 | 37,07 | 37,27 | 00:00:00 | | 2010-01-08 | 36,95 | 14.624.200 | 37,39 | 36,86 | 37,16 | 00:00:00 | | 2010-01-11 | 36,83 | 15.317.700 | 37,34 | 36,62 | 37,21 | 00:00:00 | | 2010-01-12 | 36,36 | 14.886.200 | 36,68 | 36,04 | 36,59 | 00:00:00 | | 2010-01-13 | 36,30 | 23.228.200 | 36,74 | 35,84 | 36,56 | 00:00:00 | | 2010-01-14 | 35,67 | 20.073.400 | 36,46 | 35,56 | 36,28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
