|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 11,77 | 1.636.400 | 11,87 | 11,65 | 11,75 | 00:00:00 | | 2000-12-05 | 11,98 | 2.941.200 | 12,18 | 11,93 | 12,12 | 00:00:00 | | 2000-12-06 | 11,15 | 8.736.000 | 12,00 | 11,15 | 11,94 | 00:00:00 | | 2000-12-07 | 11,29 | 9.707.200 | 11,40 | 11,00 | 11,25 | 00:00:00 | | 2000-12-08 | 11,38 | 7.449.200 | 11,62 | 11,27 | 11,43 | 00:00:00 | | 2000-12-11 | 11,23 | 5.967.200 | 11,62 | 11,15 | 11,62 | 00:00:00 | | 2000-12-12 | 11,23 | 0 | 11,23 | 11,23 | 11,23 | 00:00:00 | | 2000-12-13 | 11,68 | 6.928.000 | 11,82 | 11,26 | 11,35 | 00:00:00 | | 2000-12-14 | 11,88 | 7.114.800 | 12,00 | 11,62 | 11,73 | 00:00:00 | | 2000-12-15 | 11,82 | 3.697.200 | 11,93 | 11,64 | 11,83 | 00:00:00 | | 2000-12-18 | 11,68 | 8.560.800 | 11,97 | 11,57 | 11,95 | 00:00:00 | | 2000-12-19 | 11,55 | 4.525.600 | 11,75 | 11,55 | 11,69 | 00:00:00 | | 2000-12-20 | 11,35 | 4.525.200 | 11,60 | 11,31 | 11,60 | 00:00:00 | | 2000-12-21 | 11,18 | 5.418.000 | 11,50 | 11,13 | 11,50 | 00:00:00 | | 2000-12-22 | 11,25 | 3.476.400 | 11,45 | 11,12 | 11,18 | 00:00:00 | | 2000-12-25 | 11,25 | 0 | 11,25 | 11,25 | 11,25 | 00:00:00 | | 2000-12-26 | 11,18 | 1.339.200 | 11,39 | 11,18 | 11,25 | 00:00:00 | | 2000-12-27 | 11,32 | 2.351.200 | 11,40 | 11,15 | 11,24 | 00:00:00 | | 2000-12-28 | 11,44 | 2.021.200 | 11,50 | 11,27 | 11,27 | 00:00:00 | | 2000-12-29 | 11,44 | 0 | 11,44 | 11,44 | 11,44 | 00:00:00 | | 2001-01-01 | 11,44 | 0 | 11,44 | 11,44 | 11,44 | 00:00:00 | | 2001-01-02 | 11,82 | 4.065.200 | 11,94 | 11,45 | 11,45 | 00:00:00 | | 2001-01-03 | 12,43 | 7.563.600 | 12,43 | 11,65 | 11,77 | 00:00:00 | | 2001-01-04 | 12,48 | 5.764.800 | 12,54 | 12,39 | 12,43 | 00:00:00 | | 2001-01-05 | 12,50 | 5.170.000 | 12,77 | 12,32 | 12,50 | 00:00:00 | | 2001-01-08 | 12,35 | 4.496.000 | 12,57 | 12,27 | 12,50 | 00:00:00 | | 2001-01-09 | 12,61 | 5.434.400 | 12,68 | 12,40 | 12,50 | 00:00:00 | | 2001-01-10 | 12,55 | 4.908.000 | 12,68 | 12,40 | 12,57 | 00:00:00 | | 2001-01-11 | 12,70 | 4.313.600 | 12,77 | 12,50 | 12,52 | 00:00:00 | | 2001-01-12 | 12,77 | 4.847.200 | 12,95 | 12,73 | 12,76 | 00:00:00 | | 2001-01-15 | 12,82 | 1.187.200 | 12,93 | 12,75 | 12,88 | 00:00:00 | | 2001-01-16 | 13,11 | 6.074.400 | 13,20 | 12,82 | 12,82 | 00:00:00 | | 2001-01-17 | 13,35 | 9.387.600 | 13,70 | 13,23 | 13,24 | 00:00:00 | | 2001-01-18 | 13,56 | 4.924.800 | 13,60 | 13,25 | 13,34 | 00:00:00 | | 2001-01-19 | 13,82 | 7.524.400 | 13,87 | 13,15 | 13,62 | 00:00:00 | | 2001-01-22 | 13,65 | 3.932.800 | 13,80 | 13,60 | 13,75 | 00:00:00 | | 2001-01-23 | 13,95 | 5.576.000 | 14,05 | 13,70 | 13,73 | 00:00:00 | | 2001-01-24 | 13,77 | 4.879.600 | 14,07 | 13,75 | 13,95 | 00:00:00 | | 2001-01-25 | 13,77 | 0 | 13,77 | 13,77 | 13,77 | 00:00:00 | | 2001-01-26 | 13,59 | 3.259.600 | 13,75 | 13,43 | 13,75 | 00:00:00 | | 2001-01-29 | 13,60 | 3.318.800 | 13,88 | 13,40 | 13,88 | 00:00:00 | | 2001-01-30 | 13,61 | 3.124.400 | 13,73 | 13,50 | 13,60 | 00:00:00 | | 2001-01-31 | 13,63 | 4.327.600 | 13,85 | 13,55 | 13,61 | 00:00:00 | | 2001-02-01 | 13,45 | 5.466.000 | 13,70 | 13,35 | 13,62 | 00:00:00 | | 2001-02-02 | 13,45 | 2.191.600 | 13,59 | 13,32 | 13,32 | 00:00:00 | | 2001-02-05 | 13,40 | 2.734.400 | 13,50 | 13,32 | 13,45 | 00:00:00 | | 2001-02-06 | 13,55 | 3.188.000 | 13,75 | 13,40 | 13,57 | 00:00:00 | | 2001-02-07 | 13,53 | 3.634.400 | 13,62 | 13,25 | 13,54 | 00:00:00 | | 2001-02-08 | 13,93 | 3.529.200 | 13,95 | 13,62 | 13,73 | 00:00:00 | | 2001-02-09 | 14,00 | 2.942.000 | 14,06 | 13,82 | 13,93 | 00:00:00 | | 2001-02-12 | 13,93 | 2.277.600 | 14,18 | 13,88 | 14,00 | 00:00:00 | | 2001-02-13 | 14,25 | 3.335.200 | 14,25 | 13,88 | 13,94 | 00:00:00 | | 2001-02-14 | 14,55 | 5.306.800 | 14,57 | 14,10 | 14,15 | 00:00:00 | | 2001-02-15 | 14,48 | 4.686.800 | 14,70 | 14,25 | 14,25 | 00:00:00 | | 2001-02-16 | 14,10 | 6.058.800 | 14,52 | 13,88 | 14,45 | 00:00:00 | | 2001-02-19 | 13,85 | 3.450.000 | 14,15 | 13,83 | 14,10 | 00:00:00 | | 2001-02-20 | 14,05 | 2.740.000 | 14,07 | 13,88 | 13,93 | 00:00:00 | | 2001-02-21 | 13,96 | 3.416.000 | 14,23 | 13,75 | 14,20 | 00:00:00 | | 2001-02-22 | 14,00 | 4.098.400 | 14,05 | 13,80 | 14,00 | 00:00:00 | | 2001-02-23 | 13,93 | 2.802.000 | 14,02 | 13,75 | 13,99 | 00:00:00 | | 2001-02-26 | 13,93 | 0 | 13,93 | 13,93 | 13,93 | 00:00:00 | | 2001-02-27 | 13,93 | 0 | 13,93 | 13,93 | 13,93 | 00:00:00 | | 2001-02-28 | 13,73 | 3.224.400 | 14,50 | 13,70 | 14,50 | 00:00:00 | | 2001-03-01 | 13,98 | 2.444.000 | 14,05 | 13,60 | 13,74 | 00:00:00 | | 2001-03-02 | 14,12 | 2.710.800 | 14,25 | 13,82 | 13,91 | 00:00:00 | | 2001-03-05 | 14,23 | 2.569.600 | 14,34 | 14,05 | 14,15 | 00:00:00 | | 2001-03-06 | 14,24 | 3.283.200 | 14,40 | 14,00 | 14,23 | 00:00:00 | | 2001-03-07 | 14,32 | 2.210.400 | 14,40 | 14,12 | 14,38 | 00:00:00 | | 2001-03-08 | 14,32 | 3.975.200 | 14,45 | 14,12 | 14,32 | 00:00:00 | | 2001-03-09 | 14,27 | 2.406.800 | 14,32 | 14,12 | 14,30 | 00:00:00 | | 2001-03-12 | 13,63 | 2.569.200 | 14,27 | 13,63 | 13,63 | 00:00:00 | | 2001-03-13 | 13,75 | 4.132.800 | 13,85 | 13,62 | 13,75 | 00:00:00 | | 2001-03-14 | 13,75 | 4.132.800 | 13,85 | 13,62 | 13,75 | 00:00:00 | | 2001-03-15 | 12,59 | 12.803.200 | 13,62 | 12,45 | 12,59 | 00:00:00 | | 2001-03-16 | 12,77 | 7.749.200 | 13,05 | 12,30 | 12,49 | 00:00:00 | | 2001-03-19 | 12,77 | 3.908.800 | 12,95 | 12,50 | 12,93 | 00:00:00 | | 2001-03-20 | 12,48 | 8.244.400 | 12,88 | 12,40 | 12,82 | 00:00:00 | | 2001-03-21 | 12,73 | 5.704.400 | 12,88 | 12,35 | 12,43 | 00:00:00 | | 2001-03-22 | 11,98 | 8.126.000 | 12,50 | 11,70 | 11,98 | 00:00:00 | | 2001-03-23 | 12,12 | 5.884.800 | 12,25 | 11,50 | 12,12 | 00:00:00 | | 2001-03-26 | 11,88 | 4.463.200 | 12,00 | 11,70 | 11,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
