|
 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 | | 2012-04-23 | 21,28 | 15.441.000 | 21,30 | 21,05 | 21,21 | 00:00:00 | | 2012-04-24 | 21,24 | 13.605.300 | 21,39 | 21,11 | 21,33 | 00:00:00 | | 2012-04-25 | 21,13 | 26.492.000 | 21,49 | 20,81 | 21,38 | 00:00:00 | | 2012-04-26 | 21,24 | 22.473.600 | 21,33 | 20,83 | 20,90 | 00:00:00 | | 2012-04-27 | 20,93 | 14.715.700 | 21,35 | 20,87 | 21,35 | 00:00:00 | | 2012-04-30 | 21,29 | 16.055.600 | 21,29 | 20,88 | 20,97 | 00:00:00 | | 2012-05-02 | 22,00 | 27.344.800 | 22,06 | 21,21 | 21,26 | 00:00:00 | | 2012-05-03 | 21,40 | 22.513.100 | 22,25 | 21,33 | 21,99 | 00:00:00 | | 2012-05-04 | 20,48 | 38.730.900 | 21,37 | 20,20 | 21,26 | 00:00:00 | | 2012-05-07 | 20,58 | 23.267.200 | 20,72 | 20,10 | 20,45 | 00:00:00 | | 2012-05-08 | 20,26 | 23.394.000 | 20,49 | 20,01 | 20,40 | 00:00:00 | | 2012-05-09 | 20,16 | 24.590.100 | 20,25 | 19,78 | 20,05 | 00:00:00 | | 2012-05-10 | 19,92 | 19.204.300 | 20,50 | 19,92 | 20,30 | 00:00:00 | | 2012-05-11 | 19,53 | 22.530.300 | 20,05 | 19,53 | 19,71 | 00:00:00 | | 2012-05-14 | 18,90 | 26.088.300 | 19,25 | 18,90 | 19,08 | 00:00:00 | | 2012-05-16 | 19,29 | 53.547.000 | 19,60 | 18,95 | 19,27 | 00:00:00 | | 2012-05-21 | 20,40 | 40.294.200 | 20,40 | 19,14 | 19,19 | 00:00:00 | | 2012-05-22 | 19,71 | 25.626.200 | 20,50 | 19,70 | 20,32 | 00:00:00 | | 2012-05-23 | 19,23 | 26.282.100 | 19,79 | 18,90 | 19,66 | 00:00:00 | | 2012-05-24 | 18,70 | 24.654.900 | 19,56 | 18,56 | 19,34 | 00:00:00 | | 2012-05-25 | 18,64 | 18.736.600 | 19,10 | 18,53 | 18,72 | 00:00:00 | | 2012-05-28 | 18,79 | 8.969.900 | 19,15 | 18,78 | 18,95 | 00:00:00 | | 2012-05-29 | 18,85 | 23.202.700 | 19,22 | 18,70 | 18,91 | 00:00:00 | | 2012-05-30 | 18,35 | 23.451.100 | 18,68 | 18,32 | 18,56 | 00:00:00 | | 2012-05-31 | 19,13 | 30.378.300 | 19,13 | 18,08 | 18,48 | 00:00:00 | | 2012-06-01 | 18,80 | 30.593.200 | 19,02 | 18,39 | 18,53 | 00:00:00 | | 2012-06-05 | 18,80 | 20.669.600 | 19,32 | 18,74 | 19,21 | 00:00:00 | | 2012-06-06 | 19,09 | 28.549.100 | 19,32 | 18,96 | 19,05 | 00:00:00 | | 2012-06-08 | 18,88 | 22.183.800 | 19,20 | 18,66 | 19,05 | 00:00:00 | | 2012-06-11 | 18,39 | 23.041.400 | 19,19 | 18,39 | 19,11 | 00:00:00 | | 2012-06-12 | 18,60 | 24.582.800 | 18,67 | 18,32 | 18,45 | 00:00:00 | | 2012-06-13 | 18,90 | 27.915.700 | 18,92 | 18,40 | 18,53 | 00:00:00 | | 2012-06-14 | 18,17 | 40.873.500 | 18,78 | 18,15 | 18,55 | 00:00:00 | | 2012-06-15 | 18,55 | 29.177.900 | 18,55 | 17,83 | 18,27 | 00:00:00 | | 2012-06-18 | 18,90 | 34.168.600 | 19,04 | 18,21 | 18,43 | 00:00:00 | | 2012-06-19 | 19,65 | 49.228.700 | 19,99 | 18,95 | 19,00 | 00:00:00 | | 2012-06-20 | 19,90 | 31.166.100 | 20,15 | 19,65 | 19,73 | 00:00:00 | | 2012-06-21 | 19,27 | 27.366.300 | 20,07 | 19,27 | 20,01 | 00:00:00 | | 2012-06-22 | 19,55 | 20.613.400 | 19,66 | 19,06 | 19,40 | 00:00:00 | | 2012-06-25 | 18,21 | 31.401.100 | 18,89 | 18,12 | 18,70 | 00:00:00 | | 2012-06-26 | 18,00 | 36.988.300 | 18,25 | 17,76 | 18,04 | 00:00:00 | | 2012-06-27 | 17,64 | 21.017.200 | 18,21 | 17,62 | 18,00 | 00:00:00 | | 2012-06-28 | 17,70 | 21.382.900 | 18,00 | 17,42 | 17,60 | 00:00:00 | | 2012-06-29 | 18,25 | 23.170.100 | 18,33 | 17,97 | 18,24 | 00:00:00 | | 2012-07-02 | 18,36 | 19.552.600 | 18,44 | 17,99 | 18,16 | 00:00:00 | | 2012-07-03 | 18,99 | 29.500.800 | 19,13 | 18,40 | 18,52 | 00:00:00 | | 2012-07-04 | 18,95 | 12.131.600 | 19,18 | 18,95 | 19,14 | 00:00:00 | | 2012-07-05 | 19,60 | 36.200.100 | 19,79 | 19,05 | 19,10 | 00:00:00 | | 2012-07-06 | 19,20 | 21.172.600 | 19,50 | 19,10 | 19,35 | 00:00:00 | | 2012-07-10 | 18,39 | 30.813.600 | 19,18 | 18,35 | 19,10 | 00:00:00 | | 2012-07-11 | 18,54 | 21.738.400 | 18,80 | 18,21 | 18,51 | 00:00:00 | | 2012-07-12 | 18,58 | 25.942.400 | 18,67 | 18,10 | 18,10 | 00:00:00 | | 2012-07-13 | 19,55 | 51.591.200 | 19,64 | 19,33 | 19,55 | 00:00:00 | | 2012-07-16 | 19,35 | 26.639.600 | 19,61 | 19,19 | 19,61 | 00:00:00 | | 2012-07-17 | 19,25 | 16.602.300 | 19,59 | 19,12 | 19,43 | 00:00:00 | | 2012-07-18 | 19,33 | 17.088.900 | 19,33 | 18,98 | 19,15 | 00:00:00 | | 2012-07-19 | 19,62 | 20.781.700 | 19,74 | 19,53 | 19,53 | 00:00:00 | | 2012-07-20 | 19,18 | 19.025.100 | 19,56 | 19,11 | 19,38 | 00:00:00 | | 2012-07-23 | 18,96 | 21.365.500 | 19,04 | 18,41 | 18,87 | 00:00:00 | | 2012-07-24 | 18,79 | 19.547.500 | 19,20 | 18,63 | 19,05 | 00:00:00 | | 2012-07-25 | 19,00 | 17.749.100 | 19,21 | 18,75 | 19,00 | 00:00:00 | | 2012-07-26 | 19,26 | 20.628.300 | 19,41 | 19,00 | 19,26 | 00:00:00 | | 2012-07-27 | 20,17 | 37.700.800 | 20,17 | 19,50 | 19,54 | 00:00:00 | | 2012-07-30 | 20,31 | 22.857.600 | 20,31 | 19,88 | 20,08 | 00:00:00 | | 2012-07-31 | 19,50 | 38.115.700 | 20,31 | 19,43 | 20,31 | 00:00:00 | | 2012-08-01 | 19,82 | 27.655.700 | 19,90 | 19,15 | 19,15 | 00:00:00 | | 2012-08-02 | 19,60 | 25.195.600 | 20,04 | 19,41 | 19,55 | 00:00:00 | | 2012-08-03 | 19,94 | 30.632.200 | 20,24 | 19,94 | 20,11 | 00:00:00 | | 2012-08-06 | 19,92 | 55.497.300 | 20,15 | 19,36 | 19,44 | 00:00:00 | | 2012-08-07 | 20,25 | 35.894.000 | 20,64 | 20,07 | 20,15 | 00:00:00 | | 2012-08-08 | 21,18 | 41.018.800 | 21,18 | 20,96 | 20,96 | 00:00:00 | | 2012-08-09 | 21,00 | 23.850.500 | 21,13 | 20,70 | 20,91 | 00:00:00 | | 2012-08-10 | 21,07 | 18.871.200 | 21,19 | 20,75 | 20,82 | 00:00:00 | | 2012-08-14 | 20,84 | 19.888.700 | 21,35 | 20,81 | 21,15 | 00:00:00 | | 2012-08-15 | 21,05 | 27.591.300 | 21,11 | 20,74 | 20,78 | 00:00:00 | | 2012-08-16 | 21,46 | 21.812.100 | 21,53 | 21,14 | 21,30 | 00:00:00 | | 2012-08-17 | 21,55 | 17.505.500 | 21,60 | 21,32 | 21,57 | 00:00:00 | | 2012-08-20 | 21,58 | 31.674.600 | 21,71 | 21,40 | 21,49 | 00:00:00 | | 2012-08-21 | 21,24 | 30.201.500 | 21,88 | 21,16 | 21,86 | 00:00:00 | | 2012-08-22 | 21,49 | 20.990.800 | 21,53 | 21,03 | 21,12 | 00:00:00 | | 2012-08-23 | 21,28 | 16.991.200 | 21,51 | 21,14 | 21,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
