|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 13,20 | 4.450.400 | 13,30 | 13,02 | 13,16 | 00:00:00 | | 2002-02-26 | 13,45 | 5.836.800 | 13,52 | 13,23 | 13,27 | 00:00:00 | | 2002-02-27 | 13,80 | 6.140.800 | 13,85 | 13,48 | 13,62 | 00:00:00 | | 2002-02-28 | 13,80 | 0 | 13,80 | 13,80 | 13,80 | 00:00:00 | | 2002-03-01 | 14,50 | 6.225.600 | 14,50 | 14,10 | 14,10 | 00:00:00 | | 2002-03-04 | 14,50 | 5.032.000 | 14,60 | 14,20 | 14,25 | 00:00:00 | | 2002-03-05 | 14,25 | 5.944.800 | 14,68 | 14,23 | 14,48 | 00:00:00 | | 2002-03-06 | 13,97 | 5.870.400 | 14,23 | 13,80 | 13,88 | 00:00:00 | | 2002-03-07 | 14,12 | 4.554.400 | 14,35 | 14,00 | 14,12 | 00:00:00 | | 2002-03-08 | 14,10 | 3.025.600 | 14,20 | 13,95 | 14,20 | 00:00:00 | | 2002-03-11 | 14,28 | 3.459.600 | 14,33 | 14,10 | 14,30 | 00:00:00 | | 2002-03-12 | 14,50 | 7.480.400 | 14,60 | 14,25 | 14,60 | 00:00:00 | | 2002-03-13 | 14,50 | 3.762.000 | 14,57 | 14,32 | 14,46 | 00:00:00 | | 2002-03-14 | 14,65 | 4.251.200 | 14,70 | 14,48 | 14,60 | 00:00:00 | | 2002-03-15 | 15,00 | 7.081.600 | 15,10 | 14,69 | 14,79 | 00:00:00 | | 2002-03-18 | 15,05 | 3.580.800 | 15,20 | 15,00 | 15,15 | 00:00:00 | | 2002-03-19 | 15,06 | 2.980.000 | 15,14 | 14,96 | 15,12 | 00:00:00 | | 2002-03-20 | 14,93 | 3.263.200 | 15,12 | 14,93 | 15,05 | 00:00:00 | | 2002-03-21 | 14,70 | 3.464.400 | 14,95 | 14,65 | 14,88 | 00:00:00 | | 2002-03-22 | 14,51 | 4.169.600 | 14,80 | 14,50 | 14,68 | 00:00:00 | | 2002-03-25 | 14,18 | 3.326.800 | 14,22 | 13,89 | 13,95 | 00:00:00 | | 2002-03-26 | 14,35 | 3.047.600 | 14,43 | 14,18 | 14,35 | 00:00:00 | | 2002-03-27 | 14,52 | 3.300.400 | 14,70 | 14,35 | 14,43 | 00:00:00 | | 2002-03-28 | 14,44 | 2.356.000 | 14,65 | 14,38 | 14,50 | 00:00:00 | | 2002-03-29 | 14,44 | 0 | 14,44 | 14,44 | 14,44 | 00:00:00 | | 2002-04-01 | 14,73 | 4.505.200 | 14,88 | 14,52 | 14,77 | 00:00:00 | | 2002-04-02 | 14,52 | 4.400.800 | 14,88 | 14,51 | 14,77 | 00:00:00 | | 2002-04-03 | 14,32 | 5.312.400 | 14,52 | 14,12 | 14,20 | 00:00:00 | | 2002-04-04 | 14,48 | 3.388.400 | 14,68 | 14,37 | 14,52 | 00:00:00 | | 2002-04-05 | 14,23 | 4.292.400 | 14,48 | 14,20 | 14,40 | 00:00:00 | | 2002-04-08 | 14,38 | 2.042.400 | 14,57 | 14,38 | 14,46 | 00:00:00 | | 2002-04-09 | 13,95 | 5.892.400 | 14,38 | 13,88 | 14,07 | 00:00:00 | | 2002-04-10 | 13,98 | 2.904.400 | 14,05 | 13,75 | 13,95 | 00:00:00 | | 2002-04-11 | 13,93 | 2.938.800 | 14,15 | 13,84 | 14,02 | 00:00:00 | | 2002-04-12 | 13,81 | 4.122.400 | 13,95 | 13,68 | 13,95 | 00:00:00 | | 2002-04-15 | 13,95 | 8.137.600 | 14,10 | 13,89 | 14,02 | 00:00:00 | | 2002-04-16 | 14,02 | 4.487.600 | 14,08 | 13,88 | 14,08 | 00:00:00 | | 2002-04-17 | 14,18 | 5.717.600 | 14,27 | 14,03 | 14,12 | 00:00:00 | | 2002-04-18 | 14,10 | 3.788.800 | 14,18 | 14,00 | 14,12 | 00:00:00 | | 2002-04-19 | 13,98 | 1.859.600 | 14,15 | 13,95 | 14,05 | 00:00:00 | | 2002-04-22 | 13,93 | 3.530.000 | 14,00 | 13,75 | 13,83 | 00:00:00 | | 2002-04-23 | 13,96 | 3.515.600 | 14,12 | 13,75 | 14,07 | 00:00:00 | | 2002-04-24 | 14,11 | 2.194.400 | 14,12 | 13,90 | 14,07 | 00:00:00 | | 2002-04-25 | 13,83 | 3.494.800 | 14,00 | 13,68 | 13,82 | 00:00:00 | | 2002-04-26 | 13,52 | 6.702.000 | 13,88 | 13,40 | 13,88 | 00:00:00 | | 2002-04-29 | 13,75 | 3.117.200 | 13,80 | 13,50 | 13,55 | 00:00:00 | | 2002-04-30 | 13,73 | 4.216.400 | 13,82 | 13,66 | 13,68 | 00:00:00 | | 2002-05-01 | 13,73 | 0 | 13,73 | 13,73 | 13,73 | 00:00:00 | | 2002-05-02 | 13,25 | 4.864.800 | 13,76 | 13,22 | 13,76 | 00:00:00 | | 2002-05-03 | 13,60 | 4.498.800 | 13,60 | 13,15 | 13,32 | 00:00:00 | | 2002-05-06 | 13,27 | 2.641.200 | 13,45 | 13,18 | 13,29 | 00:00:00 | | 2002-05-07 | 13,25 | 2.708.400 | 13,57 | 13,18 | 13,25 | 00:00:00 | | 2002-05-08 | 13,50 | 3.614.400 | 13,66 | 13,25 | 13,35 | 00:00:00 | | 2002-05-09 | 13,35 | 2.545.200 | 13,57 | 13,29 | 13,57 | 00:00:00 | | 2002-05-10 | 13,00 | 3.834.800 | 13,44 | 12,98 | 13,32 | 00:00:00 | | 2002-05-13 | 12,92 | 3.167.200 | 13,01 | 12,77 | 12,80 | 00:00:00 | | 2002-05-14 | 12,95 | 3.458.000 | 13,23 | 12,93 | 13,15 | 00:00:00 | | 2002-05-15 | 13,00 | 4.360.800 | 13,12 | 12,93 | 13,05 | 00:00:00 | | 2002-05-16 | 13,50 | 2.828.400 | 13,50 | 13,10 | 13,18 | 00:00:00 | | 2002-05-17 | 13,52 | 3.375.200 | 13,54 | 13,35 | 13,43 | 00:00:00 | | 2002-05-20 | 13,75 | 2.462.000 | 13,76 | 13,50 | 13,69 | 00:00:00 | | 2002-05-21 | 13,88 | 2.462.400 | 13,88 | 13,75 | 13,82 | 00:00:00 | | 2002-05-22 | 13,77 | 3.643.600 | 13,98 | 13,77 | 13,80 | 00:00:00 | | 2002-05-23 | 14,07 | 3.159.600 | 14,07 | 13,75 | 13,85 | 00:00:00 | | 2002-05-24 | 13,80 | 3.192.000 | 14,18 | 13,80 | 14,05 | 00:00:00 | | 2002-05-27 | 13,98 | 1.066.400 | 13,98 | 13,77 | 13,77 | 00:00:00 | | 2002-05-28 | 13,95 | 3.584.800 | 14,07 | 13,88 | 13,98 | 00:00:00 | | 2002-05-29 | 13,83 | 1.965.600 | 13,90 | 13,80 | 13,88 | 00:00:00 | | 2002-05-30 | 13,83 | 0 | 13,83 | 13,83 | 13,83 | 00:00:00 | | 2002-05-31 | 13,63 | 2.383.600 | 13,85 | 13,63 | 13,80 | 00:00:00 | | 2002-06-03 | 13,62 | 1.598.000 | 13,76 | 13,58 | 13,70 | 00:00:00 | | 2002-06-04 | 13,88 | 1.712.400 | 13,88 | 13,55 | 13,62 | 00:00:00 | | 2002-06-05 | 13,76 | 3.391.600 | 13,93 | 13,75 | 13,85 | 00:00:00 | | 2002-06-06 | 13,49 | 2.168.800 | 13,80 | 13,46 | 13,77 | 00:00:00 | | 2002-06-07 | 13,38 | 3.654.000 | 13,51 | 13,25 | 13,48 | 00:00:00 | | 2002-06-10 | 13,45 | 1.553.600 | 13,50 | 13,30 | 13,43 | 00:00:00 | | 2002-06-11 | 13,19 | 2.764.000 | 13,50 | 13,05 | 13,17 | 00:00:00 | | 2002-06-12 | 13,03 | 2.934.800 | 13,25 | 13,02 | 13,25 | 00:00:00 | | 2002-06-13 | 12,84 | 3.679.200 | 13,30 | 12,77 | 13,07 | 00:00:00 | | 2002-06-14 | 12,36 | 6.334.000 | 13,08 | 12,15 | 12,43 | 00:00:00 | | 2002-06-17 | 12,45 | 3.607.600 | 12,55 | 12,36 | 12,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
