|
 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 | | 2011-08-26 | 19,90 | 17.681.100 | 20,07 | 19,58 | 19,71 | 00:00:00 | | 2011-08-29 | 20,49 | 16.367.000 | 20,63 | 20,17 | 20,18 | 00:00:00 | | 2011-08-30 | 20,55 | 16.994.500 | 20,73 | 20,30 | 20,38 | 00:00:00 | | 2011-08-31 | 20,80 | 26.421.000 | 20,87 | 20,43 | 20,76 | 00:00:00 | | 2011-09-01 | 21,04 | 21.673.300 | 21,14 | 20,85 | 21,12 | 00:00:00 | | 2011-09-02 | 20,37 | 24.292.000 | 20,76 | 20,03 | 20,66 | 00:00:00 | | 2011-09-05 | 20,03 | 9.490.100 | 20,10 | 19,85 | 19,90 | 00:00:00 | | 2011-09-06 | 20,47 | 21.669.700 | 20,54 | 19,68 | 19,73 | 00:00:00 | | 2011-09-08 | 20,66 | 16.132.000 | 20,88 | 20,57 | 20,75 | 00:00:00 | | 2011-09-09 | 20,15 | 19.703.400 | 20,60 | 20,07 | 20,50 | 00:00:00 | | 2011-09-12 | 20,34 | 16.675.800 | 20,34 | 19,72 | 19,80 | 00:00:00 | | 2011-09-13 | 20,32 | 14.984.400 | 20,45 | 20,15 | 20,40 | 00:00:00 | | 2011-09-14 | 20,52 | 19.667.800 | 20,82 | 20,18 | 20,35 | 00:00:00 | | 2011-09-15 | 20,55 | 12.969.800 | 20,78 | 20,47 | 20,70 | 00:00:00 | | 2011-09-16 | 20,65 | 13.098.300 | 20,67 | 20,40 | 20,55 | 00:00:00 | | 2011-09-19 | 20,80 | 20.027.100 | 20,82 | 20,32 | 20,33 | 00:00:00 | | 2011-09-20 | 20,60 | 14.889.000 | 21,08 | 20,58 | 20,78 | 00:00:00 | | 2011-09-21 | 20,60 | 19.357.600 | 21,06 | 20,55 | 20,75 | 00:00:00 | | 2011-09-22 | 19,63 | 27.148.000 | 20,17 | 19,30 | 20,02 | 00:00:00 | | 2011-09-23 | 19,16 | 17.860.700 | 19,73 | 19,12 | 19,51 | 00:00:00 | | 2011-09-26 | 19,78 | 17.539.800 | 19,78 | 18,97 | 19,35 | 00:00:00 | | 2011-09-27 | 19,55 | 15.427.000 | 20,10 | 19,52 | 20,09 | 00:00:00 | | 2011-09-28 | 19,35 | 15.557.500 | 19,70 | 19,33 | 19,58 | 00:00:00 | | 2011-09-29 | 19,40 | 15.220.700 | 19,58 | 19,23 | 19,48 | 00:00:00 | | 2011-09-30 | 19,10 | 20.418.900 | 19,38 | 18,93 | 19,18 | 00:00:00 | | 2011-10-03 | 18,41 | 28.605.200 | 19,07 | 18,41 | 18,96 | 00:00:00 | | 2011-10-04 | 18,55 | 29.503.700 | 18,55 | 17,90 | 18,25 | 00:00:00 | | 2011-10-05 | 18,21 | 20.425.100 | 18,75 | 18,05 | 18,40 | 00:00:00 | | 2011-10-06 | 18,85 | 27.305.500 | 19,09 | 18,35 | 18,49 | 00:00:00 | | 2011-10-07 | 18,30 | 21.500.100 | 19,07 | 18,21 | 19,07 | 00:00:00 | | 2011-10-10 | 18,91 | 17.685.700 | 18,98 | 18,35 | 18,50 | 00:00:00 | | 2011-10-11 | 19,16 | 29.714.600 | 19,21 | 18,55 | 18,70 | 00:00:00 | | 2011-10-13 | 19,39 | 27.038.100 | 19,54 | 18,98 | 19,40 | 00:00:00 | | 2011-10-14 | 19,64 | 20.916.800 | 19,70 | 19,31 | 19,55 | 00:00:00 | | 2011-10-17 | 19,30 | 22.841.200 | 19,70 | 18,98 | 19,45 | 00:00:00 | | 2011-10-18 | 19,45 | 22.334.400 | 19,53 | 19,01 | 19,20 | 00:00:00 | | 2011-10-19 | 19,23 | 16.380.200 | 19,49 | 19,07 | 19,44 | 00:00:00 | | 2011-10-20 | 18,82 | 17.329.400 | 19,18 | 18,62 | 19,18 | 00:00:00 | | 2011-10-21 | 19,27 | 18.787.300 | 19,38 | 18,93 | 18,96 | 00:00:00 | | 2011-10-24 | 19,78 | 21.779.000 | 19,89 | 19,24 | 19,40 | 00:00:00 | | 2011-10-25 | 19,93 | 21.818.000 | 20,13 | 19,54 | 19,65 | 00:00:00 | | 2011-10-26 | 20,08 | 15.789.900 | 20,25 | 19,86 | 20,15 | 00:00:00 | | 2011-10-27 | 20,94 | 39.069.500 | 21,24 | 20,55 | 20,67 | 00:00:00 | | 2011-10-28 | 21,58 | 30.090.200 | 21,58 | 20,78 | 20,85 | 00:00:00 | | 2011-10-31 | 21,32 | 30.913.100 | 21,98 | 21,26 | 21,65 | 00:00:00 | | 2011-11-01 | 21,13 | 27.873.500 | 21,25 | 20,40 | 20,40 | 00:00:00 | | 2011-11-03 | 21,92 | 24.130.000 | 21,97 | 21,32 | 21,56 | 00:00:00 | | 2011-11-04 | 22,10 | 19.144.700 | 22,18 | 21,71 | 21,73 | 00:00:00 | | 2011-11-07 | 22,68 | 25.470.000 | 22,78 | 21,97 | 22,05 | 00:00:00 | | 2011-11-08 | 22,41 | 22.010.000 | 22,94 | 22,32 | 22,80 | 00:00:00 | | 2011-11-09 | 21,46 | 27.702.000 | 22,19 | 21,44 | 22,01 | 00:00:00 | | 2011-11-10 | 21,51 | 15.411.300 | 21,90 | 21,51 | 21,75 | 00:00:00 | | 2011-11-11 | 21,96 | 16.460.800 | 22,15 | 21,79 | 21,89 | 00:00:00 | | 2011-11-14 | 21,92 | 12.704.300 | 22,05 | 21,63 | 21,86 | 00:00:00 | | 2011-11-16 | 22,11 | 20.722.500 | 22,22 | 21,72 | 21,96 | 00:00:00 | | 2011-11-17 | 21,52 | 22.453.400 | 22,12 | 21,49 | 21,96 | 00:00:00 | | 2011-11-18 | 21,75 | 20.047.400 | 21,87 | 21,47 | 21,70 | 00:00:00 | | 2011-11-21 | 21,80 | 33.001.100 | 21,85 | 21,31 | 21,41 | 00:00:00 | | 2011-11-22 | 21,68 | 19.880.400 | 21,98 | 21,62 | 21,74 | 00:00:00 | | 2011-11-23 | 21,57 | 16.786.000 | 21,68 | 21,44 | 21,49 | 00:00:00 | | 2011-11-24 | 21,67 | 10.213.300 | 21,80 | 21,53 | 21,74 | 00:00:00 | | 2011-11-25 | 21,01 | 18.320.800 | 21,65 | 21,01 | 21,48 | 00:00:00 | | 2011-11-28 | 21,50 | 14.923.300 | 21,68 | 21,36 | 21,51 | 00:00:00 | | 2011-11-29 | 21,41 | 18.412.100 | 21,89 | 21,32 | 21,52 | 00:00:00 | | 2011-11-30 | 22,05 | 29.239.500 | 22,22 | 21,68 | 21,80 | 00:00:00 | | 2011-12-01 | 22,52 | 22.314.900 | 22,53 | 22,13 | 22,33 | 00:00:00 | | 2011-12-02 | 22,53 | 17.524.400 | 22,73 | 22,35 | 22,62 | 00:00:00 | | 2011-12-05 | 22,97 | 19.102.500 | 23,12 | 22,64 | 22,74 | 00:00:00 | | 2011-12-06 | 23,32 | 17.084.200 | 23,36 | 22,82 | 22,82 | 00:00:00 | | 2011-12-07 | 23,29 | 18.584.500 | 23,47 | 23,01 | 23,34 | 00:00:00 | | 2011-12-08 | 22,52 | 25.386.200 | 23,45 | 22,37 | 23,35 | 00:00:00 | | 2011-12-09 | 23,02 | 17.627.000 | 23,15 | 22,60 | 22,71 | 00:00:00 | | 2011-12-12 | 22,42 | 15.750.700 | 22,85 | 22,18 | 22,76 | 00:00:00 | | 2011-12-13 | 22,42 | 22.968.900 | 22,80 | 22,37 | 22,59 | 00:00:00 | | 2011-12-14 | 21,82 | 32.567.700 | 22,45 | 21,82 | 22,35 | 00:00:00 | | 2011-12-15 | 21,51 | 24.826.000 | 22,30 | 21,47 | 22,05 | 00:00:00 | | 2011-12-16 | 21,30 | 21.221.600 | 21,71 | 21,30 | 21,60 | 00:00:00 | | 2011-12-19 | 21,12 | 18.945.100 | 21,62 | 21,12 | 21,37 | 00:00:00 | | 2011-12-20 | 22,10 | 24.437.600 | 22,10 | 21,31 | 21,40 | 00:00:00 | | 2011-12-21 | 21,92 | 18.567.300 | 21,99 | 21,52 | 21,90 | 00:00:00 | | 2011-12-22 | 22,15 | 14.040.300 | 22,30 | 21,92 | 22,08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
