|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 11,88 | 4.463.200 | 12,00 | 11,70 | 11,88 | 00:00:00 | | 2001-03-27 | 12,15 | 4.067.200 | 12,24 | 11,75 | 12,15 | 00:00:00 | | 2001-03-28 | 12,08 | 1.982.800 | 12,37 | 12,02 | 12,05 | 00:00:00 | | 2001-03-29 | 11,75 | 2.755.600 | 12,23 | 11,62 | 11,75 | 00:00:00 | | 2001-03-30 | 11,74 | 4.136.400 | 11,78 | 11,40 | 11,74 | 00:00:00 | | 2001-04-02 | 11,24 | 3.911.600 | 11,80 | 11,15 | 11,24 | 00:00:00 | | 2001-04-03 | 11,24 | 2.620.000 | 11,30 | 11,15 | 11,24 | 00:00:00 | | 2001-04-04 | 11,57 | 3.983.600 | 11,68 | 11,30 | 11,57 | 00:00:00 | | 2001-04-05 | 12,25 | 5.329.600 | 12,25 | 11,85 | 12,25 | 00:00:00 | | 2001-04-06 | 12,70 | 3.557.600 | 12,70 | 12,18 | 12,70 | 00:00:00 | | 2001-04-09 | 12,78 | 2.427.600 | 13,00 | 12,68 | 12,78 | 00:00:00 | | 2001-04-10 | 12,86 | 3.397.600 | 13,05 | 12,73 | 12,86 | 00:00:00 | | 2001-04-11 | 12,66 | 2.716.000 | 13,07 | 12,50 | 12,66 | 00:00:00 | | 2001-04-12 | 12,38 | 5.783.600 | 12,45 | 12,07 | 12,38 | 00:00:00 | | 2001-04-13 | 12,38 | 0 | 12,38 | 12,38 | 12,38 | 00:00:00 | | 2001-04-16 | 12,15 | 3.719.600 | 12,50 | 12,00 | 12,15 | 00:00:00 | | 2001-04-17 | 12,34 | 3.559.200 | 12,38 | 12,09 | 12,34 | 00:00:00 | | 2001-04-18 | 12,95 | 5.496.000 | 12,95 | 12,38 | 12,95 | 00:00:00 | | 2001-04-19 | 12,50 | 4.124.400 | 12,88 | 12,50 | 12,50 | 00:00:00 | | 2001-04-20 | 12,07 | 4.340.000 | 12,27 | 11,88 | 12,07 | 00:00:00 | | 2001-04-23 | 12,62 | 3.542.800 | 12,68 | 11,88 | 12,25 | 00:00:00 | | 2001-04-24 | 12,95 | 4.120.400 | 13,02 | 12,57 | 12,72 | 00:00:00 | | 2001-04-25 | 13,25 | 7.792.400 | 13,38 | 12,75 | 12,85 | 00:00:00 | | 2001-04-26 | 13,45 | 5.815.200 | 13,65 | 13,25 | 13,38 | 00:00:00 | | 2001-04-27 | 13,38 | 3.892.800 | 13,62 | 13,35 | 13,62 | 00:00:00 | | 2001-04-30 | 13,35 | 2.928.800 | 13,50 | 13,15 | 13,35 | 00:00:00 | | 2001-05-01 | 13,35 | 0 | 13,35 | 13,35 | 13,35 | 00:00:00 | | 2001-05-02 | 13,35 | 0 | 13,35 | 13,35 | 13,35 | 00:00:00 | | 2001-05-03 | 13,93 | 5.896.400 | 13,93 | 13,38 | 13,50 | 00:00:00 | | 2001-05-04 | 13,88 | 4.037.600 | 14,07 | 13,75 | 13,87 | 00:00:00 | | 2001-05-07 | 13,45 | 1.698.000 | 14,00 | 13,45 | 13,80 | 00:00:00 | | 2001-05-08 | 13,50 | 2.794.400 | 13,60 | 13,25 | 13,45 | 00:00:00 | | 2001-05-09 | 13,50 | 0 | 13,50 | 13,50 | 13,50 | 00:00:00 | | 2001-05-10 | 14,32 | 6.226.400 | 14,37 | 13,90 | 13,90 | 00:00:00 | | 2001-05-11 | 14,12 | 3.315.600 | 14,35 | 13,88 | 14,35 | 00:00:00 | | 2001-05-14 | 13,98 | 747.600 | 14,25 | 13,75 | 14,25 | 00:00:00 | | 2001-05-15 | 13,90 | 3.082.400 | 14,12 | 13,88 | 14,00 | 00:00:00 | | 2001-05-16 | 14,12 | 3.071.200 | 14,18 | 13,80 | 13,90 | 00:00:00 | | 2001-05-17 | 14,22 | 2.593.200 | 14,52 | 14,12 | 14,12 | 00:00:00 | | 2001-05-18 | 14,50 | 3.831.200 | 14,59 | 14,25 | 14,25 | 00:00:00 | | 2001-05-21 | 14,68 | 3.316.800 | 14,75 | 14,38 | 14,48 | 00:00:00 | | 2001-05-22 | 14,88 | 4.588.000 | 15,00 | 14,60 | 14,72 | 00:00:00 | | 2001-05-23 | 14,93 | 5.109.600 | 15,12 | 14,68 | 14,77 | 00:00:00 | | 2001-05-24 | 14,75 | 2.926.000 | 15,12 | 14,45 | 14,95 | 00:00:00 | | 2001-05-25 | 14,48 | 1.786.000 | 14,80 | 14,31 | 14,75 | 00:00:00 | | 2001-05-28 | 14,40 | 966.800 | 14,60 | 14,10 | 14,51 | 00:00:00 | | 2001-05-29 | 14,43 | 3.189.600 | 14,60 | 14,30 | 14,30 | 00:00:00 | | 2001-05-30 | 14,43 | 0 | 14,43 | 14,43 | 14,43 | 00:00:00 | | 2001-05-31 | 14,95 | 3.270.000 | 14,98 | 14,50 | 14,62 | 00:00:00 | | 2001-06-01 | 15,06 | 2.863.200 | 15,07 | 14,75 | 14,95 | 00:00:00 | | 2001-06-04 | 15,60 | 3.688.000 | 15,72 | 15,10 | 15,10 | 00:00:00 | | 2001-06-05 | 15,25 | 3.494.000 | 15,62 | 15,12 | 15,62 | 00:00:00 | | 2001-06-06 | 14,87 | 4.754.400 | 15,43 | 14,70 | 15,25 | 00:00:00 | | 2001-06-07 | 14,62 | 4.123.200 | 15,05 | 14,62 | 14,76 | 00:00:00 | | 2001-06-08 | 14,45 | 2.144.400 | 14,88 | 14,30 | 14,65 | 00:00:00 | | 2001-06-11 | 14,65 | 1.801.200 | 14,70 | 14,40 | 14,40 | 00:00:00 | | 2001-06-12 | 14,43 | 6.748.000 | 14,75 | 14,22 | 14,50 | 00:00:00 | | 2001-06-13 | 14,55 | 4.886.400 | 15,04 | 14,31 | 14,43 | 00:00:00 | | 2001-06-14 | 14,55 | 0 | 14,55 | 14,55 | 14,55 | 00:00:00 | | 2001-06-15 | 14,18 | 2.269.600 | 14,69 | 14,05 | 14,62 | 00:00:00 | | 2001-06-18 | 14,10 | 3.693.600 | 14,20 | 13,80 | 14,20 | 00:00:00 | | 2001-06-19 | 14,27 | 4.307.200 | 14,35 | 14,10 | 14,10 | 00:00:00 | | 2001-06-20 | 14,52 | 2.307.600 | 14,68 | 14,35 | 14,35 | 00:00:00 | | 2001-06-21 | 14,67 | 3.225.600 | 14,75 | 14,38 | 14,38 | 00:00:00 | | 2001-06-22 | 14,30 | 3.200.000 | 14,85 | 14,20 | 14,62 | 00:00:00 | | 2001-06-25 | 13,98 | 2.902.000 | 14,62 | 13,88 | 14,50 | 00:00:00 | | 2001-06-26 | 13,85 | 3.048.800 | 14,07 | 13,77 | 13,88 | 00:00:00 | | 2001-06-27 | 13,40 | 2.665.600 | 14,07 | 13,38 | 13,93 | 00:00:00 | | 2001-06-28 | 13,23 | 4.940.000 | 13,50 | 12,98 | 13,45 | 00:00:00 | | 2001-06-29 | 13,50 | 4.417.200 | 13,62 | 13,05 | 13,25 | 00:00:00 | | 2001-07-02 | 13,25 | 2.917.200 | 13,50 | 13,12 | 13,48 | 00:00:00 | | 2001-07-03 | 12,94 | 3.050.400 | 13,25 | 12,75 | 12,88 | 00:00:00 | | 2001-07-04 | 12,94 | 0 | 12,94 | 12,94 | 12,94 | 00:00:00 | | 2001-07-05 | 13,01 | 6.156.400 | 13,23 | 12,75 | 13,05 | 00:00:00 | | 2001-07-06 | 13,05 | 3.230.000 | 13,25 | 12,91 | 13,00 | 00:00:00 | | 2001-07-09 | 13,05 | 0 | 13,05 | 13,05 | 13,05 | 00:00:00 | | 2001-07-10 | 13,39 | 4.834.000 | 13,48 | 13,18 | 13,20 | 00:00:00 | | 2001-07-11 | 13,63 | 4.069.200 | 13,63 | 13,23 | 13,25 | 00:00:00 | | 2001-07-12 | 13,56 | 2.495.200 | 13,70 | 13,43 | 13,62 | 00:00:00 | | 2001-07-13 | 13,45 | 1.711.600 | 13,62 | 13,25 | 13,48 | 00:00:00 | | 2001-07-16 | 13,03 | 3.508.000 | 13,60 | 13,00 | 13,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
