|
 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 | | 2010-09-09 | 27,41 | 20.191.800 | 28,14 | 27,19 | 28,07 | 00:00:00 | | 2010-09-10 | 27,52 | 16.665.300 | 27,94 | 27,41 | 27,50 | 00:00:00 | | 2010-09-13 | 28,30 | 24.171.200 | 28,32 | 27,55 | 27,75 | 00:00:00 | | 2010-09-14 | 26,85 | 39.196.800 | 28,57 | 26,85 | 28,19 | 00:00:00 | | 2010-09-15 | 26,45 | 40.928.700 | 26,60 | 25,75 | 26,00 | 00:00:00 | | 2010-09-16 | 26,36 | 20.305.300 | 26,68 | 26,05 | 26,11 | 00:00:00 | | 2010-09-17 | 26,44 | 18.012.500 | 26,54 | 26,10 | 26,13 | 00:00:00 | | 2010-09-20 | 27,10 | 26.848.600 | 27,43 | 26,20 | 26,42 | 00:00:00 | | 2010-09-21 | 26,35 | 28.615.300 | 27,25 | 26,35 | 27,12 | 00:00:00 | | 2010-09-22 | 25,98 | 43.614.700 | 26,43 | 25,82 | 26,09 | 00:00:00 | | 2010-09-23 | 26,80 | 55.285.600 | 27,46 | 25,92 | 25,92 | 00:00:00 | | 2010-09-24 | 26,30 | 85.873.800 | 27,09 | 26,30 | 27,05 | 00:00:00 | | 2010-09-27 | 26,50 | 57.987.900 | 26,69 | 26,05 | 26,32 | 00:00:00 | | 2010-09-28 | 26,70 | 34.634.300 | 26,89 | 26,45 | 26,76 | 00:00:00 | | 2010-09-29 | 27,50 | 77.343.700 | 27,50 | 26,54 | 26,60 | 00:00:00 | | 2010-09-30 | 27,50 | 35.419.800 | 27,95 | 27,22 | 27,65 | 00:00:00 | | 2010-10-01 | 27,50 | 22.431.100 | 27,70 | 27,31 | 27,58 | 00:00:00 | | 2010-10-04 | 27,38 | 25.001.100 | 27,85 | 27,35 | 27,48 | 00:00:00 | | 2010-10-05 | 26,98 | 42.377.800 | 27,60 | 26,76 | 27,59 | 00:00:00 | | 2010-10-06 | 25,86 | 67.569.200 | 26,89 | 25,59 | 26,80 | 00:00:00 | | 2010-10-07 | 25,30 | 59.209.700 | 26,05 | 24,64 | 26,05 | 00:00:00 | | 2010-10-08 | 26,00 | 32.670.900 | 26,00 | 24,88 | 25,21 | 00:00:00 | | 2010-10-11 | 25,85 | 14.338.300 | 26,21 | 25,78 | 26,10 | 00:00:00 | | 2010-10-13 | 25,71 | 30.156.000 | 26,09 | 25,58 | 26,02 | 00:00:00 | | 2010-10-14 | 26,44 | 40.386.400 | 26,44 | 25,44 | 25,66 | 00:00:00 | | 2010-10-15 | 26,29 | 26.691.200 | 26,64 | 26,18 | 26,53 | 00:00:00 | | 2010-10-18 | 26,40 | 28.001.900 | 26,50 | 25,97 | 26,15 | 00:00:00 | | 2010-10-19 | 25,28 | 31.746.200 | 26,12 | 25,28 | 25,94 | 00:00:00 | | 2010-10-20 | 24,99 | 30.872.600 | 25,63 | 24,99 | 25,47 | 00:00:00 | | 2010-10-21 | 24,16 | 44.679.400 | 25,23 | 24,10 | 25,05 | 00:00:00 | | 2010-10-22 | 24,21 | 28.738.200 | 24,71 | 23,90 | 24,46 | 00:00:00 | | 2010-10-25 | 24,57 | 21.647.100 | 24,79 | 24,35 | 24,45 | 00:00:00 | | 2010-10-26 | 25,85 | 46.812.400 | 26,25 | 24,45 | 24,52 | 00:00:00 | | 2010-10-27 | 26,19 | 56.750.100 | 27,05 | 25,24 | 25,70 | 00:00:00 | | 2010-10-28 | 26,26 | 36.697.700 | 26,84 | 25,87 | 26,49 | 00:00:00 | | 2010-10-29 | 25,85 | 31.585.700 | 26,59 | 25,85 | 26,59 | 00:00:00 | | 2010-11-01 | 26,49 | 22.132.600 | 26,67 | 25,93 | 26,05 | 00:00:00 | | 2010-11-03 | 27,00 | 36.288.300 | 27,11 | 26,50 | 26,70 | 00:00:00 | | 2010-11-04 | 27,50 | 32.455.000 | 27,64 | 27,21 | 27,35 | 00:00:00 | | 2010-11-05 | 27,25 | 16.761.300 | 27,65 | 27,25 | 27,42 | 00:00:00 | | 2010-11-08 | 27,53 | 25.051.600 | 27,58 | 27,10 | 27,11 | 00:00:00 | | 2010-11-09 | 27,12 | 20.757.700 | 27,77 | 27,12 | 27,62 | 00:00:00 | | 2010-11-10 | 27,13 | 21.229.300 | 27,25 | 26,87 | 27,11 | 00:00:00 | | 2010-11-11 | 26,72 | 27.355.900 | 27,11 | 26,65 | 27,07 | 00:00:00 | | 2010-11-12 | 25,85 | 41.525.500 | 26,39 | 25,82 | 26,24 | 00:00:00 | | 2010-11-16 | 25,40 | 32.183.100 | 25,91 | 25,13 | 25,85 | 00:00:00 | | 2010-11-17 | 25,45 | 16.842.600 | 25,69 | 25,28 | 25,49 | 00:00:00 | | 2010-11-18 | 25,90 | 24.640.000 | 26,09 | 25,71 | 25,85 | 00:00:00 | | 2010-11-19 | 25,70 | 16.481.500 | 25,75 | 25,42 | 25,70 | 00:00:00 | | 2010-11-22 | 25,06 | 19.249.900 | 25,67 | 24,95 | 25,64 | 00:00:00 | | 2010-11-23 | 24,65 | 27.569.300 | 24,93 | 24,52 | 24,69 | 00:00:00 | | 2010-11-24 | 25,24 | 23.972.500 | 25,37 | 24,75 | 24,90 | 00:00:00 | | 2010-11-25 | 24,85 | 8.896.300 | 25,35 | 24,85 | 25,35 | 00:00:00 | | 2010-11-26 | 24,60 | 17.078.100 | 24,83 | 24,43 | 24,66 | 00:00:00 | | 2010-11-29 | 24,70 | 18.657.100 | 24,94 | 24,46 | 24,55 | 00:00:00 | | 2010-11-30 | 24,59 | 28.357.900 | 25,10 | 24,51 | 24,69 | 00:00:00 | | 2010-12-01 | 25,26 | 22.328.400 | 25,34 | 24,97 | 25,03 | 00:00:00 | | 2010-12-02 | 25,40 | 19.060.800 | 25,69 | 25,30 | 25,45 | 00:00:00 | | 2010-12-03 | 25,70 | 15.838.500 | 25,70 | 25,23 | 25,45 | 00:00:00 | | 2010-12-06 | 25,86 | 17.859.600 | 26,04 | 25,71 | 25,76 | 00:00:00 | | 2010-12-07 | 25,35 | 27.050.000 | 26,29 | 25,35 | 26,20 | 00:00:00 | | 2010-12-08 | 25,00 | 21.494.200 | 25,50 | 25,00 | 25,38 | 00:00:00 | | 2010-12-09 | 25,40 | 21.341.600 | 25,50 | 25,09 | 25,17 | 00:00:00 | | 2010-12-10 | 25,70 | 14.107.600 | 25,74 | 25,45 | 25,60 | 00:00:00 | | 2010-12-13 | 25,91 | 16.896.400 | 26,09 | 25,88 | 25,89 | 00:00:00 | | 2010-12-14 | 25,83 | 15.664.600 | 26,04 | 25,72 | 25,83 | 00:00:00 | | 2010-12-15 | 25,37 | 23.538.200 | 25,71 | 25,37 | 25,59 | 00:00:00 | | 2010-12-16 | 25,35 | 15.651.800 | 25,65 | 25,26 | 25,50 | 00:00:00 | | 2010-12-17 | 25,94 | 17.747.100 | 25,94 | 25,04 | 25,23 | 00:00:00 | | 2010-12-20 | 25,57 | 31.823.100 | 26,06 | 25,57 | 25,94 | 00:00:00 | | 2010-12-21 | 25,77 | 16.018.600 | 25,93 | 25,71 | 25,84 | 00:00:00 | | 2010-12-22 | 25,72 | 11.576.500 | 25,72 | 25,47 | 25,56 | 00:00:00 | | 2010-12-23 | 25,75 | 12.437.000 | 25,87 | 25,56 | 25,64 | 00:00:00 | | 2010-12-27 | 26,05 | 12.045.200 | 26,09 | 25,52 | 25,56 | 00:00:00 | | 2010-12-28 | 26,66 | 21.577.300 | 26,71 | 26,21 | 26,30 | 00:00:00 | | 2010-12-29 | 26,97 | 20.295.300 | 27,17 | 26,78 | 26,78 | 00:00:00 | | 2010-12-30 | 27,29 | 29.619.400 | 27,44 | 27,09 | 27,29 | 00:00:00 | | 2011-01-03 | 27,00 | 22.738.500 | 27,58 | 26,91 | 27,50 | 00:00:00 | | 2011-01-04 | 26,90 | 30.936.600 | 27,06 | 26,40 | 27,01 | 00:00:00 | | 2011-01-05 | 27,22 | 24.306.800 | 27,35 | 26,58 | 26,68 | 00:00:00 | | 2011-01-06 | 27,11 | 24.328.800 | 27,46 | 27,01 | 27,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
