|
 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 | | 2010-01-14 | 35,67 | 20.073.400 | 36,46 | 35,56 | 36,28 | 00:00:00 | | 2010-01-15 | 35,75 | 21.169.000 | 36,10 | 35,51 | 35,57 | 00:00:00 | | 2010-01-18 | 36,55 | 23.168.400 | 36,67 | 35,77 | 35,90 | 00:00:00 | | 2010-01-19 | 36,38 | 16.895.900 | 36,65 | 36,24 | 36,45 | 00:00:00 | | 2010-01-20 | 35,45 | 18.757.500 | 36,15 | 35,26 | 35,53 | 00:00:00 | | 2010-01-21 | 34,33 | 24.553.000 | 35,70 | 34,29 | 35,58 | 00:00:00 | | 2010-01-22 | 34,75 | 19.025.100 | 34,80 | 34,06 | 34,45 | 00:00:00 | | 2010-01-26 | 33,90 | 20.281.200 | 34,34 | 33,65 | 34,29 | 00:00:00 | | 2010-01-27 | 34,11 | 19.908.600 | 34,29 | 33,51 | 33,90 | 00:00:00 | | 2010-01-28 | 34,61 | 13.819.200 | 34,69 | 33,87 | 34,60 | 00:00:00 | | 2010-01-29 | 34,17 | 16.106.700 | 35,05 | 33,93 | 34,97 | 00:00:00 | | 2010-02-01 | 34,30 | 15.869.300 | 34,49 | 33,90 | 34,29 | 00:00:00 | | 2010-02-02 | 34,10 | 15.289.600 | 34,67 | 34,06 | 34,51 | 00:00:00 | | 2010-02-04 | 32,30 | 24.280.300 | 33,94 | 32,12 | 33,84 | 00:00:00 | | 2010-02-05 | 31,52 | 29.033.800 | 32,27 | 30,72 | 31,80 | 00:00:00 | | 2010-02-08 | 31,74 | 18.684.700 | 32,26 | 31,42 | 31,80 | 00:00:00 | | 2010-02-09 | 32,24 | 18.104.200 | 32,68 | 32,10 | 32,20 | 00:00:00 | | 2010-02-10 | 32,64 | 21.909.900 | 32,73 | 31,77 | 32,45 | 00:00:00 | | 2010-02-11 | 33,36 | 24.110.900 | 33,47 | 32,73 | 32,89 | 00:00:00 | | 2010-02-12 | 33,80 | 19.127.100 | 34,02 | 32,95 | 33,28 | 00:00:00 | | 2010-02-17 | 34,25 | 16.622.400 | 34,50 | 34,03 | 34,16 | 00:00:00 | | 2010-02-18 | 34,69 | 17.017.800 | 34,69 | 33,82 | 34,24 | 00:00:00 | | 2010-02-19 | 34,35 | 11.889.400 | 34,65 | 34,16 | 34,42 | 00:00:00 | | 2010-02-22 | 34,65 | 19.817.500 | 34,89 | 34,41 | 34,50 | 00:00:00 | | 2010-02-23 | 34,19 | 16.937.500 | 34,65 | 34,00 | 34,41 | 00:00:00 | | 2010-02-24 | 33,94 | 13.563.100 | 34,35 | 33,64 | 34,29 | 00:00:00 | | 2010-02-25 | 34,38 | 18.650.100 | 34,50 | 33,26 | 33,48 | 00:00:00 | | 2010-02-26 | 34,61 | 17.804.300 | 34,75 | 34,21 | 34,59 | 00:00:00 | | 2010-03-01 | 34,93 | 16.959.300 | 35,05 | 34,42 | 34,82 | 00:00:00 | | 2010-03-02 | 35,12 | 17.108.100 | 35,52 | 35,12 | 35,34 | 00:00:00 | | 2010-03-03 | 35,15 | 19.957.600 | 35,82 | 35,05 | 35,48 | 00:00:00 | | 2010-03-04 | 35,20 | 14.068.900 | 35,49 | 34,81 | 35,39 | 00:00:00 | | 2010-03-05 | 35,81 | 28.235.000 | 35,92 | 35,40 | 35,69 | 00:00:00 | | 2010-03-08 | 35,70 | 15.902.100 | 35,99 | 35,41 | 35,83 | 00:00:00 | | 2010-03-09 | 36,50 | 68.696.600 | 36,85 | 35,46 | 35,50 | 00:00:00 | | 2010-03-10 | 37,00 | 32.196.400 | 37,16 | 36,65 | 37,06 | 00:00:00 | | 2010-03-11 | 37,05 | 19.449.600 | 37,47 | 36,81 | 36,93 | 00:00:00 | | 2010-03-12 | 37,06 | 13.940.300 | 37,41 | 37,06 | 37,20 | 00:00:00 | | 2010-03-15 | 36,77 | 19.839.600 | 37,23 | 36,47 | 36,77 | 00:00:00 | | 2010-03-16 | 37,21 | 12.807.500 | 37,21 | 36,70 | 36,93 | 00:00:00 | | 2010-03-17 | 37,15 | 10.298.100 | 37,48 | 36,93 | 37,26 | 00:00:00 | | 2010-03-18 | 37,02 | 12.061.700 | 37,40 | 36,76 | 37,14 | 00:00:00 | | 2010-03-19 | 36,23 | 24.306.500 | 37,09 | 36,16 | 37,00 | 00:00:00 | | 2010-03-22 | 36,24 | 13.489.200 | 36,36 | 35,50 | 35,61 | 00:00:00 | | 2010-03-23 | 35,82 | 17.207.000 | 36,42 | 35,71 | 36,38 | 00:00:00 | | 2010-03-24 | 36,09 | 18.683.500 | 36,57 | 35,60 | 36,12 | 00:00:00 | | 2010-03-25 | 35,20 | 17.698.800 | 36,43 | 35,20 | 36,33 | 00:00:00 | | 2010-03-26 | 34,50 | 28.820.300 | 35,55 | 34,30 | 35,43 | 00:00:00 | | 2010-03-29 | 34,90 | 19.312.800 | 35,20 | 34,12 | 34,74 | 00:00:00 | | 2010-03-30 | 34,80 | 12.365.900 | 35,30 | 34,76 | 35,09 | 00:00:00 | | 2010-03-31 | 35,39 | 16.551.700 | 35,39 | 34,51 | 34,60 | 00:00:00 | | 2010-04-01 | 35,75 | 13.721.900 | 35,90 | 35,55 | 35,66 | 00:00:00 | | 2010-04-05 | 36,01 | 12.120.300 | 36,25 | 35,82 | 35,95 | 00:00:00 | | 2010-04-06 | 36,08 | 13.410.200 | 36,41 | 35,83 | 35,92 | 00:00:00 | | 2010-04-07 | 35,80 | 15.079.400 | 36,24 | 35,59 | 35,94 | 00:00:00 | | 2010-04-08 | 35,81 | 13.552.100 | 35,90 | 35,46 | 35,58 | 00:00:00 | | 2010-04-09 | 35,23 | 17.017.800 | 36,09 | 35,23 | 35,80 | 00:00:00 | | 2010-04-12 | 34,39 | 29.883.800 | 35,43 | 34,28 | 35,25 | 00:00:00 | | 2010-04-13 | 34,19 | 19.661.600 | 34,59 | 33,90 | 34,47 | 00:00:00 | | 2010-04-14 | 34,25 | 17.377.900 | 34,49 | 34,05 | 34,30 | 00:00:00 | | 2010-04-15 | 33,60 | 43.408.800 | 34,45 | 33,54 | 33,71 | 00:00:00 | | 2010-04-16 | 32,95 | 48.889.400 | 33,58 | 32,72 | 33,50 | 00:00:00 | | 2010-04-19 | 33,55 | 23.996.300 | 33,55 | 32,51 | 32,96 | 00:00:00 | | 2010-04-20 | 34,30 | 22.158.800 | 34,30 | 33,80 | 33,80 | 00:00:00 | | 2010-04-22 | 33,86 | 19.873.300 | 34,04 | 33,41 | 33,90 | 00:00:00 | | 2010-04-23 | 34,00 | 12.312.800 | 34,00 | 33,54 | 33,57 | 00:00:00 | | 2010-04-26 | 33,31 | 13.810.200 | 34,18 | 33,31 | 33,70 | 00:00:00 | | 2010-04-27 | 32,10 | 23.019.700 | 33,10 | 32,10 | 33,07 | 00:00:00 | | 2010-04-28 | 32,39 | 17.380.900 | 33,00 | 31,90 | 32,32 | 00:00:00 | | 2010-04-29 | 33,02 | 11.932.800 | 33,10 | 32,52 | 32,84 | 00:00:00 | | 2010-04-30 | 32,80 | 15.687.800 | 33,20 | 32,56 | 32,81 | 00:00:00 | | 2010-05-03 | 31,50 | 28.849.400 | 32,63 | 31,46 | 32,55 | 00:00:00 | | 2010-05-04 | 30,44 | 39.268.400 | 31,27 | 29,91 | 30,16 | 00:00:00 | | 2010-05-05 | 30,21 | 29.471.100 | 30,81 | 29,76 | 30,00 | 00:00:00 | | 2010-05-06 | 29,74 | 32.015.500 | 30,78 | 28,30 | 29,74 | 00:00:00 | | 2010-05-07 | 29,75 | 24.546.000 | 30,31 | 29,14 | 29,99 | 00:00:00 | | 2010-05-10 | 30,15 | 20.988.100 | 31,10 | 30,15 | 31,00 | 00:00:00 | | 2010-05-11 | 29,62 | 17.334.600 | 30,28 | 29,60 | 29,82 | 00:00:00 | | 2010-05-12 | 29,90 | 15.380.800 | 30,00 | 29,67 | 29,95 | 00:00:00 | | 2010-05-13 | 30,00 | 16.122.900 | 30,41 | 29,95 | 30,20 | 00:00:00 | | 2010-05-14 | 30,09 | 24.270.200 | 30,10 | 29,31 | 29,79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
