|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 12,45 | 3.607.600 | 12,55 | 12,36 | 12,43 | 00:00:00 | | 2002-06-18 | 12,31 | 4.249.200 | 12,48 | 12,23 | 12,45 | 00:00:00 | | 2002-06-19 | 12,25 | 3.264.800 | 12,32 | 12,05 | 12,20 | 00:00:00 | | 2002-06-20 | 11,51 | 6.822.400 | 12,21 | 11,30 | 12,18 | 00:00:00 | | 2002-06-21 | 10,76 | 9.917.200 | 11,62 | 10,20 | 11,55 | 00:00:00 | | 2002-06-24 | 10,96 | 8.051.200 | 11,12 | 10,42 | 10,80 | 00:00:00 | | 2002-06-25 | 11,50 | 7.143.600 | 11,55 | 11,02 | 11,18 | 00:00:00 | | 2002-06-26 | 12,09 | 4.784.000 | 12,22 | 11,38 | 11,68 | 00:00:00 | | 2002-06-27 | 12,38 | 4.983.200 | 12,43 | 12,12 | 12,36 | 00:00:00 | | 2002-06-28 | 12,21 | 3.017.600 | 12,46 | 12,13 | 12,38 | 00:00:00 | | 2002-07-01 | 12,00 | 2.456.400 | 12,38 | 11,94 | 12,38 | 00:00:00 | | 2002-07-02 | 11,84 | 3.538.400 | 12,00 | 11,65 | 11,90 | 00:00:00 | | 2002-07-03 | 11,75 | 3.672.800 | 12,12 | 11,55 | 11,73 | 00:00:00 | | 2002-07-04 | 11,52 | 1.206.800 | 11,77 | 11,52 | 11,77 | 00:00:00 | | 2002-07-05 | 11,61 | 1.554.400 | 11,65 | 11,43 | 11,68 | 00:00:00 | | 2002-07-08 | 11,46 | 2.524.400 | 11,65 | 11,38 | 11,57 | 00:00:00 | | 2002-07-09 | 11,46 | 0 | 11,46 | 11,46 | 11,46 | 00:00:00 | | 2002-07-10 | 11,15 | 2.569.600 | 11,70 | 11,15 | 11,55 | 00:00:00 | | 2002-07-11 | 11,38 | 3.998.000 | 11,38 | 11,05 | 11,20 | 00:00:00 | | 2002-07-12 | 11,38 | 2.648.000 | 11,52 | 11,12 | 11,38 | 00:00:00 | | 2002-07-15 | 11,15 | 2.536.000 | 11,38 | 10,99 | 11,10 | 00:00:00 | | 2002-07-16 | 11,18 | 3.717.600 | 11,25 | 11,00 | 11,18 | 00:00:00 | | 2002-07-17 | 11,43 | 2.648.800 | 11,52 | 11,34 | 11,40 | 00:00:00 | | 2002-07-18 | 11,16 | 3.142.400 | 11,60 | 11,16 | 11,55 | 00:00:00 | | 2002-07-19 | 11,20 | 2.385.600 | 11,20 | 10,93 | 11,12 | 00:00:00 | | 2002-07-22 | 10,35 | 9.294.400 | 10,70 | 10,25 | 10,67 | 00:00:00 | | 2002-07-23 | 10,07 | 5.770.000 | 10,55 | 9,98 | 10,38 | 00:00:00 | | 2002-07-24 | 10,50 | 8.180.800 | 10,62 | 9,70 | 9,75 | 00:00:00 | | 2002-07-25 | 10,16 | 6.796.000 | 10,32 | 10,00 | 10,20 | 00:00:00 | | 2002-07-26 | 9,82 | 5.844.400 | 10,43 | 9,73 | 10,25 | 00:00:00 | | 2002-07-29 | 9,68 | 8.328.800 | 10,06 | 9,62 | 9,83 | 00:00:00 | | 2002-07-30 | 9,82 | 9.245.600 | 9,98 | 9,50 | 9,88 | 00:00:00 | | 2002-07-31 | 10,34 | 12.728.000 | 10,43 | 9,98 | 10,12 | 00:00:00 | | 2002-08-01 | 10,50 | 6.770.400 | 10,52 | 9,94 | 10,27 | 00:00:00 | | 2002-08-02 | 10,77 | 5.960.000 | 10,91 | 10,55 | 10,75 | 00:00:00 | | 2002-08-05 | 10,38 | 4.490.000 | 10,81 | 10,23 | 10,55 | 00:00:00 | | 2002-08-06 | 10,35 | 4.142.400 | 10,40 | 10,18 | 10,28 | 00:00:00 | | 2002-08-07 | 10,56 | 4.927.600 | 10,56 | 10,23 | 10,42 | 00:00:00 | | 2002-08-08 | 11,07 | 7.606.400 | 11,15 | 10,70 | 10,82 | 00:00:00 | | 2002-08-09 | 11,25 | 10.687.200 | 11,55 | 10,88 | 10,94 | 00:00:00 | | 2002-08-12 | 10,80 | 2.319.200 | 11,25 | 10,70 | 11,12 | 00:00:00 | | 2002-08-13 | 10,23 | 5.647.200 | 10,73 | 10,12 | 10,51 | 00:00:00 | | 2002-08-14 | 10,10 | 6.958.800 | 10,40 | 9,90 | 10,32 | 00:00:00 | | 2002-08-15 | 10,25 | 2.711.200 | 10,30 | 10,00 | 10,02 | 00:00:00 | | 2002-08-16 | 10,16 | 4.361.200 | 10,38 | 9,85 | 10,02 | 00:00:00 | | 2002-08-19 | 9,98 | 5.010.000 | 10,30 | 9,91 | 10,12 | 00:00:00 | | 2002-08-20 | 9,85 | 3.487.200 | 10,12 | 9,80 | 9,98 | 00:00:00 | | 2002-08-21 | 10,05 | 5.489.600 | 10,15 | 9,93 | 10,00 | 00:00:00 | | 2002-08-22 | 10,32 | 4.160.800 | 10,35 | 9,90 | 9,93 | 00:00:00 | | 2002-08-23 | 10,31 | 2.319.600 | 10,46 | 10,20 | 10,32 | 00:00:00 | | 2002-08-26 | 10,67 | 3.482.400 | 10,71 | 10,38 | 10,48 | 00:00:00 | | 2002-08-27 | 10,93 | 5.444.400 | 11,02 | 10,75 | 10,99 | 00:00:00 | | 2002-08-28 | 10,90 | 3.645.200 | 11,06 | 10,82 | 11,00 | 00:00:00 | | 2002-08-29 | 10,90 | 3.750.400 | 10,95 | 10,64 | 10,86 | 00:00:00 | | 2002-08-30 | 11,00 | 5.445.600 | 11,10 | 10,90 | 10,93 | 00:00:00 | | 2002-09-02 | 11,02 | 1.120.800 | 11,05 | 10,93 | 11,00 | 00:00:00 | | 2002-09-03 | 11,08 | 6.248.000 | 11,30 | 10,82 | 10,99 | 00:00:00 | | 2002-09-04 | 11,32 | 7.659.600 | 11,40 | 11,00 | 11,07 | 00:00:00 | | 2002-09-05 | 11,25 | 3.155.600 | 11,49 | 11,10 | 11,32 | 00:00:00 | | 2002-09-06 | 11,36 | 3.870.000 | 11,60 | 11,30 | 11,45 | 00:00:00 | | 2002-09-09 | 11,44 | 2.771.600 | 11,52 | 11,26 | 11,32 | 00:00:00 | | 2002-09-10 | 11,65 | 6.661.200 | 11,79 | 11,43 | 11,43 | 00:00:00 | | 2002-09-11 | 11,88 | 2.906.000 | 11,94 | 11,66 | 11,90 | 00:00:00 | | 2002-09-12 | 11,85 | 2.791.200 | 11,93 | 11,76 | 11,88 | 00:00:00 | | 2002-09-13 | 12,00 | 2.969.600 | 12,10 | 11,71 | 11,93 | 00:00:00 | | 2002-09-16 | 11,80 | 3.455.600 | 12,10 | 11,73 | 12,07 | 00:00:00 | | 2002-09-17 | 11,30 | 3.700.000 | 11,62 | 11,18 | 11,70 | 00:00:00 | | 2002-09-18 | 11,01 | 4.416.400 | 11,23 | 10,90 | 11,00 | 00:00:00 | | 2002-09-19 | 10,68 | 9.546.400 | 11,38 | 10,61 | 10,93 | 00:00:00 | | 2002-09-20 | 11,00 | 7.786.800 | 11,05 | 10,48 | 10,70 | 00:00:00 | | 2002-09-23 | 10,55 | 3.986.400 | 10,73 | 10,43 | 10,65 | 00:00:00 | | 2002-09-24 | 10,38 | 6.014.800 | 10,51 | 10,10 | 10,40 | 00:00:00 | | 2002-09-25 | 10,04 | 7.542.000 | 10,54 | 9,88 | 10,46 | 00:00:00 | | 2002-09-26 | 10,00 | 5.324.800 | 10,30 | 9,80 | 10,18 | 00:00:00 | | 2002-09-27 | 9,18 | 14.696.000 | 9,99 | 9,00 | 9,90 | 00:00:00 | | 2002-09-30 | 9,24 | 7.435.600 | 9,55 | 8,60 | 9,80 | 00:00:00 | | 2002-10-01 | 9,93 | 7.447.600 | 10,15 | 9,28 | 9,34 | 00:00:00 | | 2002-10-02 | 9,91 | 5.475.600 | 10,23 | 9,76 | 10,05 | 00:00:00 | | 2002-10-03 | 10,20 | 3.665.200 | 10,35 | 9,80 | 9,93 | 00:00:00 | | 2002-10-04 | 10,21 | 2.740.000 | 10,34 | 10,14 | 10,26 | 00:00:00 | | 2002-10-07 | 9,77 | 3.658.000 | 10,35 | 9,73 | 10,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
