(Login BolsaPT & Canal Forex) |
|
 PETROBRAS -PN - [Ticker: PETR4.SA] |     | | Última Trade | 25,310 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.03 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 16,940 x 0 - 16,950 x 0 | EPS | 0,00 | | Abertura | 25,470 | PER | 0,00% | | Máximo | 25,520 | Pagamento Dividendo | | | Mínimo | 25,240 | Data Ex-Dividendo | | | Fecho Anterior | 25,340 | Yield | | | Volume | 3.444.500 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para PETR4.SA de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-22 | 00:00:00 | 13,35 | 13,51 | 13,00 | 13,40 | 55.014.900 | | 2017-05-23 | 00:00:00 | 13,45 | 13,60 | 13,38 | 13,49 | 48.520.100 | | 2017-05-24 | 00:00:00 | 13,75 | 14,09 | 13,69 | 14,05 | 54.065.800 | | 2017-05-25 | 00:00:00 | 13,97 | 14,19 | 13,63 | 13,74 | 45.030.800 | | 2017-05-26 | 00:00:00 | 13,47 | 13,79 | 13,40 | 13,68 | 63.326.900 | | 2017-05-29 | 00:00:00 | 13,68 | 13,68 | 13,68 | 13,68 | 0 | | 2017-05-30 | 00:00:00 | 13,55 | 13,64 | 13,36 | 13,36 | 34.663.800 | | 2017-05-31 | 00:00:00 | 13,21 | 13,31 | 12,95 | 12,96 | 45.628.800 | | 2017-06-01 | 00:00:00 | 13,16 | 13,29 | 12,82 | 12,82 | 42.873.400 | | 2017-06-02 | 00:00:00 | 12,79 | 13,05 | 12,68 | 13,05 | 43.192.600 | | 2017-06-05 | 00:00:00 | 12,96 | 13,24 | 12,92 | 13,18 | 31.419.400 | | 2017-06-06 | 00:00:00 | 13,23 | 13,33 | 13,03 | 13,18 | 35.558.700 | | 2017-06-07 | 00:00:00 | 13,28 | 13,34 | 12,81 | 12,87 | 44.355.600 | | 2017-06-08 | 00:00:00 | 12,78 | 12,96 | 12,71 | 12,84 | 27.749.200 | | 2017-06-09 | 00:00:00 | 12,96 | 13,10 | 12,83 | 12,85 | 30.382.100 | | 2017-06-12 | 00:00:00 | 12,97 | 13,03 | 12,77 | 12,90 | 30.680.700 | | 2017-06-13 | 00:00:00 | 12,95 | 13,02 | 12,77 | 12,94 | 22.891.000 | | 2017-06-14 | 00:00:00 | 12,94 | 13,04 | 12,61 | 12,62 | 67.382.800 | | 2017-06-15 | 00:00:00 | 12,62 | 12,62 | 12,62 | 12,62 | 0 | | 2017-06-16 | 00:00:00 | 12,58 | 12,59 | 12,21 | 12,28 | 73.551.400 | | 2017-06-19 | 00:00:00 | 12,31 | 12,47 | 12,22 | 12,29 | 45.926.200 | | 2017-06-20 | 00:00:00 | 12,12 | 12,13 | 11,76 | 11,86 | 54.014.700 | | 2017-06-21 | 00:00:00 | 11,95 | 12,12 | 11,59 | 11,64 | 58.778.300 | | 2017-06-22 | 00:00:00 | 11,76 | 12,04 | 11,72 | 12,04 | 42.284.600 | | 2017-06-23 | 00:00:00 | 12,11 | 12,15 | 11,87 | 11,93 | 33.601.000 | | 2017-06-26 | 00:00:00 | 12,10 | 12,30 | 12,04 | 12,27 | 42.731.300 | | 2017-06-27 | 00:00:00 | 12,34 | 12,48 | 12,13 | 12,21 | 45.097.600 | | 2017-06-28 | 00:00:00 | 12,27 | 12,32 | 12,01 | 12,08 | 32.077.400 | | 2017-06-29 | 00:00:00 | 12,26 | 12,30 | 12,09 | 12,18 | 24.380.300 | | 2017-06-30 | 00:00:00 | 12,25 | 12,48 | 12,19 | 12,37 | 29.687.600 | | 2017-07-03 | 00:00:00 | 12,28 | 12,41 | 12,22 | 12,36 | 31.542.500 | | 2017-07-04 | 00:00:00 | 12,34 | 12,43 | 12,32 | 12,43 | 12.523.500 | | 2017-07-05 | 00:00:00 | 12,38 | 12,52 | 12,12 | 12,21 | 41.958.400 | | 2017-07-06 | 00:00:00 | 12,28 | 12,36 | 12,08 | 12,17 | 51.976.900 | | 2017-07-07 | 00:00:00 | 12,13 | 12,17 | 11,85 | 11,93 | 42.677.000 | | 2017-07-10 | 00:00:00 | 11,83 | 12,01 | 11,74 | 11,98 | 21.748.800 | | 2017-07-11 | 00:00:00 | 11,95 | 12,45 | 11,90 | 12,33 | 45.500.900 | | 2017-07-12 | 00:00:00 | 12,64 | 12,99 | 12,51 | 12,94 | 66.332.200 | | 2017-07-13 | 00:00:00 | 12,96 | 13,04 | 12,80 | 12,87 | 32.983.300 | | 2017-07-14 | 00:00:00 | 12,96 | 13,06 | 12,91 | 13,05 | 35.977.500 | | 2017-07-17 | 00:00:00 | 13,03 | 13,05 | 12,87 | 12,89 | 28.118.700 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
