|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 117,49 | 552.960.000 | 118,25 | 114,50 | 115,25 | 00:00:00 | | 2000-01-04 | 111,00 | 450.960.000 | 115,00 | 110,25 | 115,00 | 00:00:00 | | 2000-01-05 | 109,88 | 672.400.000 | 112,50 | 106,25 | 110,25 | 00:00:00 | | 2000-01-06 | 109,50 | 532.120.000 | 112,38 | 108,50 | 109,25 | 00:00:00 | | 2000-01-07 | 110,00 | 326.760.000 | 113,25 | 110,00 | 111,25 | 00:00:00 | | 2000-01-10 | 112,25 | 305.680.000 | 113,75 | 112,00 | 112,38 | 00:00:00 | | 2000-01-11 | 109,50 | 374.800.000 | 114,00 | 109,50 | 113,50 | 00:00:00 | | 2000-01-12 | 109,65 | 364.080.000 | 110,75 | 107,50 | 110,00 | 00:00:00 | | 2000-01-13 | 106,50 | 412.240.000 | 112,50 | 106,00 | 112,50 | 00:00:00 | | 2000-01-14 | 108,00 | 260.280.000 | 110,50 | 106,00 | 107,50 | 00:00:00 | | 2000-01-17 | 106,75 | 258.960.000 | 108,50 | 106,00 | 108,13 | 00:00:00 | | 2000-01-18 | 107,25 | 280.080.000 | 108,00 | 105,01 | 107,50 | 00:00:00 | | 2000-01-19 | 106,50 | 607.560.000 | 112,25 | 106,50 | 107,25 | 00:00:00 | | 2000-01-20 | 106,25 | 410.440.000 | 107,75 | 105,00 | 107,75 | 00:00:00 | | 2000-01-21 | 104,00 | 273.640.000 | 106,75 | 103,14 | 105,25 | 00:00:00 | | 2000-01-24 | 103,25 | 287.280.000 | 105,25 | 103,25 | 104,00 | 00:00:00 | | 2000-01-25 | 103,25 | 0 | 103,25 | 103,25 | 103,25 | 00:00:00 | | 2000-01-26 | 104,50 | 404.960.000 | 105,12 | 102,50 | 103,25 | 00:00:00 | | 2000-01-27 | 103,75 | 599.680.000 | 107,50 | 103,25 | 105,30 | 00:00:00 | | 2000-01-28 | 103,75 | 279.600.000 | 105,00 | 102,75 | 105,00 | 00:00:00 | | 2000-01-31 | 102,03 | 504.160.000 | 103,75 | 101,25 | 102,53 | 00:00:00 | | 2000-02-01 | 104,00 | 369.880.000 | 104,50 | 102,00 | 102,00 | 00:00:00 | | 2000-02-02 | 106,00 | 223.000.000 | 106,25 | 104,50 | 105,31 | 00:00:00 | | 2000-02-03 | 109,00 | 405.480.000 | 110,75 | 106,50 | 106,50 | 00:00:00 | | 2000-02-04 | 111,75 | 331.240.000 | 113,25 | 110,50 | 110,50 | 00:00:00 | | 2000-02-07 | 112,50 | 322.080.000 | 113,50 | 111,00 | 111,75 | 00:00:00 | | 2000-02-08 | 115,00 | 492.160.000 | 116,25 | 113,75 | 113,75 | 00:00:00 | | 2000-02-09 | 112,50 | 243.760.000 | 116,25 | 110,62 | 116,25 | 00:00:00 | | 2000-02-10 | 109,25 | 290.640.000 | 112,50 | 108,50 | 112,25 | 00:00:00 | | 2000-02-11 | 105,75 | 395.280.000 | 111,50 | 101,75 | 110,50 | 00:00:00 | | 2000-02-14 | 104,25 | 158.120.000 | 106,25 | 103,25 | 105,00 | 00:00:00 | | 2000-02-15 | 106,25 | 524.160.000 | 107,50 | 104,75 | 105,00 | 00:00:00 | | 2000-02-16 | 114,75 | 1.149.440.000 | 115,50 | 108,00 | 108,00 | 00:00:00 | | 2000-02-17 | 113,75 | 334.560.000 | 115,00 | 111,88 | 113,00 | 00:00:00 | | 2000-02-18 | 111,25 | 351.320.000 | 112,25 | 110,00 | 111,25 | 00:00:00 | | 2000-02-21 | 111,00 | 292.200.000 | 113,50 | 109,50 | 111,00 | 00:00:00 | | 2000-02-22 | 110,50 | 351.160.000 | 114,75 | 110,25 | 114,75 | 00:00:00 | | 2000-02-23 | 111,25 | 317.720.000 | 113,25 | 110,75 | 111,25 | 00:00:00 | | 2000-02-24 | 114,25 | 514.560.000 | 114,25 | 110,50 | 112,50 | 00:00:00 | | 2000-02-25 | 117,25 | 577.480.000 | 118,00 | 113,62 | 114,25 | 00:00:00 | | 2000-02-28 | 115,00 | 181.200.000 | 116,25 | 113,75 | 116,25 | 00:00:00 | | 2000-02-29 | 115,50 | 380.040.000 | 116,12 | 114,75 | 116,12 | 00:00:00 | | 2000-03-01 | 117,50 | 372.320.000 | 118,00 | 114,75 | 115,00 | 00:00:00 | | 2000-03-02 | 116,75 | 375.840.000 | 120,00 | 116,25 | 118,00 | 00:00:00 | | 2000-03-03 | 120,75 | 206.520.000 | 120,75 | 115,25 | 115,75 | 00:00:00 | | 2000-03-06 | 120,75 | 0 | 120,75 | 120,75 | 120,75 | 00:00:00 | | 2000-03-07 | 120,75 | 0 | 120,75 | 120,75 | 120,75 | 00:00:00 | | 2000-03-08 | 123,62 | 130.280.000 | 124,00 | 117,50 | 120,75 | 00:00:00 | | 2000-03-09 | 127,97 | 337.160.000 | 129,00 | 124,75 | 124,75 | 00:00:00 | | 2000-03-10 | 124,25 | 230.680.000 | 127,75 | 122,50 | 127,50 | 00:00:00 | | 2000-03-13 | 124,25 | 0 | 124,25 | 124,25 | 124,25 | 00:00:00 | | 2000-03-14 | 116,25 | 444.080.000 | 120,50 | 115,50 | 120,50 | 00:00:00 | | 2000-03-15 | 117,75 | 394.000.000 | 118,75 | 115,00 | 116,25 | 00:00:00 | | 2000-03-16 | 118,50 | 364.040.000 | 119,75 | 117,75 | 119,50 | 00:00:00 | | 2000-03-17 | 117,25 | 288.240.000 | 118,25 | 117,25 | 118,00 | 00:00:00 | | 2000-03-20 | 113,75 | 250.200.000 | 118,00 | 113,75 | 117,25 | 00:00:00 | | 2000-03-21 | 116,00 | 398.320.000 | 116,75 | 114,00 | 114,25 | 00:00:00 | | 2000-03-22 | 116,28 | 392.400.000 | 117,50 | 116,00 | 117,50 | 00:00:00 | | 2000-03-23 | 116,25 | 413.240.000 | 117,50 | 115,75 | 116,00 | 00:00:00 | | 2000-03-24 | 116,25 | 238.280.000 | 117,25 | 115,50 | 115,66 | 00:00:00 | | 2000-03-27 | 125,00 | 355.120.000 | 125,00 | 116,25 | 116,25 | 00:00:00 | | 2000-03-28 | 119,75 | 264.160.000 | 122,75 | 119,25 | 122,50 | 00:00:00 | | 2000-03-29 | 119,25 | 340.440.000 | 121,75 | 116,25 | 121,25 | 00:00:00 | | 2000-03-30 | 116,50 | 256.760.000 | 118,50 | 115,50 | 116,25 | 00:00:00 | | 2000-03-31 | 118,00 | 322.800.000 | 120,00 | 117,25 | 117,50 | 00:00:00 | | 2000-04-03 | 117,00 | 282.560.000 | 117,50 | 115,00 | 117,50 | 00:00:00 | | 2000-04-04 | 116,38 | 518.880.000 | 118,75 | 112,50 | 117,50 | 00:00:00 | | 2000-04-05 | 121,25 | 629.040.000 | 125,00 | 115,00 | 115,41 | 00:00:00 | | 2000-04-06 | 123,00 | 390.240.000 | 124,75 | 122,25 | 122,50 | 00:00:00 | | 2000-04-07 | 123,75 | 299.400.000 | 125,00 | 121,25 | 124,75 | 00:00:00 | | 2000-04-10 | 121,00 | 206.160.000 | 122,75 | 120,00 | 122,75 | 00:00:00 | | 2000-04-11 | 118,00 | 341.800.000 | 121,25 | 115,00 | 120,00 | 00:00:00 | | 2000-04-12 | 120,75 | 712.920.000 | 122,50 | 118,25 | 118,75 | 00:00:00 | | 2000-04-13 | 118,00 | 629.120.000 | 123,75 | 117,50 | 120,00 | 00:00:00 | | 2000-04-14 | 118,00 | 0 | 118,00 | 118,00 | 118,00 | 00:00:00 | | 2000-04-17 | 105,00 | 1.037.440.000 | 111,75 | 100,00 | 110,00 | 00:00:00 | | 2000-04-18 | 108,25 | 795.320.000 | 108,25 | 103,25 | 107,25 | 00:00:00 | | 2000-04-19 | 101,75 | 606.240.000 | 108,75 | 101,50 | 108,25 | 00:00:00 | | 2000-04-20 | 102,00 | 279.640.000 | 103,00 | 101,12 | 102,00 | 00:00:00 | | 2000-04-21 | 102,00 | 0 | 102,00 | 102,00 | 102,00 | 00:00:00 | | 2000-04-24 | 100,00 | 322.480.000 | 102,50 | 100,00 | 102,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
