|
 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 2024-06-12 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-08-23 | 21,28 | 16.991.200 | 21,51 | 21,14 | 21,40 | 00:00:00 | | 2012-08-24 | 21,23 | 23.253.600 | 21,49 | 21,05 | 21,10 | 00:00:00 | | 2012-08-27 | 21,37 | 14.650.800 | 21,39 | 21,03 | 21,27 | 00:00:00 | | 2012-08-28 | 21,34 | 12.377.900 | 21,49 | 21,26 | 21,26 | 00:00:00 | | 2012-08-29 | 21,21 | 19.172.200 | 21,52 | 21,10 | 21,49 | 00:00:00 | | 2012-08-30 | 21,04 | 15.313.800 | 21,26 | 20,90 | 21,09 | 00:00:00 | | 2012-08-31 | 20,75 | 23.844.000 | 21,21 | 20,75 | 21,15 | 00:00:00 | | 2012-09-03 | 20,68 | 9.996.000 | 20,87 | 20,50 | 20,77 | 00:00:00 | | 2012-09-04 | 20,43 | 14.057.800 | 20,74 | 20,38 | 20,63 | 00:00:00 | | 2012-09-05 | 20,59 | 13.312.900 | 20,70 | 20,28 | 20,55 | 00:00:00 | | 2012-09-06 | 21,00 | 18.648.700 | 21,14 | 20,60 | 20,67 | 00:00:00 | | 2012-09-10 | 21,23 | 22.808.700 | 21,54 | 21,14 | 21,44 | 00:00:00 | | 2012-09-11 | 21,72 | 18.894.200 | 21,76 | 21,25 | 21,27 | 00:00:00 | | 2012-09-12 | 21,99 | 27.378.300 | 22,07 | 21,68 | 21,81 | 00:00:00 | | 2012-09-13 | 22,90 | 40.030.600 | 23,06 | 21,81 | 21,94 | 00:00:00 | | 2012-09-14 | 23,30 | 46.359.700 | 23,84 | 23,05 | 23,07 | 00:00:00 | | 2012-09-17 | 23,25 | 30.305.700 | 23,69 | 22,86 | 23,17 | 00:00:00 | | 2012-09-18 | 23,20 | 16.636.100 | 23,44 | 23,05 | 23,34 | 00:00:00 | | 2012-09-19 | 22,67 | 29.299.800 | 23,34 | 22,65 | 23,15 | 00:00:00 | | 2012-09-20 | 22,93 | 20.989.200 | 23,20 | 22,42 | 22,54 | 00:00:00 | | 2012-09-21 | 22,70 | 18.664.200 | 23,25 | 22,70 | 23,15 | 00:00:00 | | 2012-09-24 | 22,96 | 17.883.400 | 22,96 | 22,55 | 22,66 | 00:00:00 | | 2012-09-25 | 22,74 | 25.065.400 | 23,10 | 22,60 | 22,96 | 00:00:00 | | 2012-09-26 | 22,77 | 18.567.700 | 22,82 | 22,46 | 22,52 | 00:00:00 | | 2012-09-27 | 22,71 | 18.188.700 | 22,99 | 22,69 | 22,90 | 00:00:00 | | 2012-09-28 | 22,37 | 18.606.500 | 22,65 | 22,20 | 22,55 | 00:00:00 | | 2012-10-01 | 22,51 | 15.561.200 | 22,84 | 22,31 | 22,33 | 00:00:00 | | 2012-10-02 | 22,70 | 15.631.500 | 22,80 | 22,34 | 22,67 | 00:00:00 | | 2012-10-03 | 22,34 | 22.469.600 | 22,88 | 22,28 | 22,76 | 00:00:00 | | 2012-10-04 | 22,40 | 22.324.900 | 22,57 | 22,02 | 22,36 | 00:00:00 | | 2012-10-05 | 22,25 | 14.597.000 | 22,68 | 22,20 | 22,68 | 00:00:00 | | 2012-10-08 | 22,41 | 13.203.900 | 22,49 | 22,10 | 22,10 | 00:00:00 | | 2012-10-09 | 22,22 | 16.947.700 | 22,60 | 22,19 | 22,45 | 00:00:00 | | 2012-10-10 | 22,12 | 15.902.900 | 43,00 | 22,11 | 22,27 | 00:00:00 | | 2012-10-11 | 22,50 | 21.974.800 | 22,60 | 22,20 | 22,27 | 00:00:00 | | 2012-10-15 | 22,80 | 23.080.300 | 22,81 | 22,43 | 22,55 | 00:00:00 | | 2012-10-16 | 22,80 | 21.716.400 | 23,10 | 22,54 | 22,94 | 00:00:00 | | 2012-10-17 | 22,62 | 27.176.000 | 22,88 | 22,55 | 22,74 | 00:00:00 | | 2012-10-18 | 22,50 | 30.325.000 | 22,65 | 22,30 | 22,55 | 00:00:00 | | 2012-10-19 | 22,25 | 19.987.600 | 22,60 | 22,22 | 22,53 | 00:00:00 | | 2012-10-22 | 22,05 | 19.212.700 | 22,55 | 22,01 | 22,33 | 00:00:00 | | 2012-10-23 | 21,67 | 25.921.300 | 21,97 | 21,50 | 21,94 | 00:00:00 | | 2012-10-24 | 21,54 | 10.921.300 | 21,81 | 21,40 | 21,73 | 00:00:00 | | 2012-10-25 | 21,75 | 11.681.200 | 22,03 | 21,64 | 21,71 | 00:00:00 | | 2012-10-26 | 22,10 | 25.747.300 | 22,41 | 21,61 | 21,69 | 00:00:00 | | 2012-10-29 | 21,35 | 20.295.900 | 21,60 | 21,17 | 21,50 | 00:00:00 | | 2012-10-30 | 21,53 | 8.471.800 | 21,68 | 21,40 | 21,40 | 00:00:00 | | 2012-10-31 | 20,80 | 29.805.900 | 21,72 | 20,80 | 21,63 | 00:00:00 | | 2012-11-01 | 20,85 | 22.638.800 | 21,06 | 20,68 | 20,92 | 00:00:00 | | 2012-11-05 | 21,24 | 22.746.700 | 21,45 | 20,43 | 20,63 | 00:00:00 | | 2012-11-06 | 21,68 | 21.288.700 | 21,80 | 21,27 | 21,44 | 00:00:00 | | 2012-11-07 | 21,18 | 23.550.600 | 21,72 | 21,04 | 21,62 | 00:00:00 | | 2012-11-08 | 20,61 | 22.965.500 | 21,35 | 20,50 | 21,20 | 00:00:00 | | 2012-11-09 | 20,78 | 20.890.300 | 21,11 | 20,52 | 20,55 | 00:00:00 | | 2012-11-12 | 20,44 | 16.831.600 | 20,96 | 20,31 | 20,83 | 00:00:00 | | 2012-11-13 | 20,47 | 25.641.500 | 20,67 | 20,17 | 20,44 | 00:00:00 | | 2012-11-14 | 19,80 | 28.281.900 | 20,54 | 19,66 | 20,29 | 00:00:00 | | 2012-11-16 | 19,03 | 33.874.400 | 19,80 | 18,84 | 19,67 | 00:00:00 | | 2012-11-19 | 19,13 | 22.437.000 | 19,62 | 19,13 | 19,44 | 00:00:00 | | 2012-11-21 | 18,62 | 32.393.400 | 19,56 | 18,62 | 19,47 | 00:00:00 | | 2012-11-22 | 18,65 | 16.757.000 | 18,95 | 18,45 | 18,81 | 00:00:00 | | 2012-11-26 | 18,82 | 18.004.000 | 19,13 | 18,70 | 19,13 | 00:00:00 | | 2012-11-27 | 18,51 | 31.833.300 | 19,29 | 18,36 | 18,92 | 00:00:00 | | 2012-11-28 | 18,65 | 25.941.300 | 18,90 | 18,35 | 18,44 | 00:00:00 | | 2012-11-29 | 19,15 | 26.702.100 | 19,15 | 18,74 | 19,00 | 00:00:00 | | 2012-11-30 | 18,66 | 37.179.700 | 19,28 | 18,51 | 19,09 | 00:00:00 | | 2012-12-03 | 19,00 | 21.174.100 | 19,04 | 18,71 | 18,88 | 00:00:00 | | 2012-12-04 | 18,82 | 24.541.800 | 19,14 | 18,72 | 19,04 | 00:00:00 | | 2012-12-05 | 18,94 | 16.822.600 | 19,01 | 18,74 | 19,00 | 00:00:00 | | 2012-12-06 | 18,70 | 21.476.900 | 18,98 | 18,70 | 18,92 | 00:00:00 | | 2012-12-07 | 19,08 | 17.573.000 | 19,24 | 18,66 | 18,77 | 00:00:00 | | 2012-12-10 | 19,57 | 23.131.600 | 19,70 | 18,94 | 19,04 | 00:00:00 | | 2012-12-11 | 19,99 | 27.429.800 | 19,99 | 19,61 | 19,67 | 00:00:00 | | 2012-12-12 | 19,85 | 34.706.800 | 20,05 | 19,68 | 19,93 | 00:00:00 | | 2012-12-13 | 19,57 | 32.701.400 | 19,83 | 19,45 | 19,73 | 00:00:00 | | 2012-12-14 | 20,21 | 44.756.300 | 20,28 | 19,53 | 19,59 | 00:00:00 | | 2012-12-17 | 19,92 | 28.421.900 | 20,14 | 19,80 | 20,08 | 00:00:00 | | 2012-12-18 | 20,17 | 24.685.000 | 20,26 | 19,85 | 19,86 | 00:00:00 | | 2012-12-19 | 20,93 | 48.430.400 | 20,99 | 20,40 | 20,40 | 00:00:00 | | 2012-12-20 | 21,05 | 25.639.600 | 21,17 | 20,63 | 20,87 | 00:00:00 | | 2012-12-21 | 20,69 | 29.390.200 | 20,74 | 20,39 | 20,66 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
