(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-07-17 | 00:00:00 | 13,03 | 13,05 | 12,87 | 12,89 | 28.118.700 | | 2017-07-18 | 00:00:00 | 13,00 | 13,02 | 12,83 | 12,94 | 19.300.700 | | 2017-07-19 | 00:00:00 | 13,00 | 13,27 | 12,97 | 13,23 | 36.513.700 | | 2017-07-20 | 00:00:00 | 13,29 | 13,35 | 13,03 | 13,10 | 30.114.300 | | 2017-07-21 | 00:00:00 | 13,00 | 13,04 | 12,67 | 12,69 | 38.738.300 | | 2017-07-24 | 00:00:00 | 12,83 | 12,92 | 12,77 | 12,88 | 16.250.400 | | 2017-07-25 | 00:00:00 | 13,01 | 13,25 | 13,01 | 13,22 | 29.930.100 | | 2017-07-26 | 00:00:00 | 13,30 | 13,34 | 12,98 | 13,06 | 29.333.000 | | 2017-07-27 | 00:00:00 | 13,05 | 13,17 | 13,00 | 13,00 | 21.825.900 | | 2017-07-28 | 00:00:00 | 12,98 | 13,13 | 12,91 | 13,13 | 20.980.200 | | 2017-07-31 | 00:00:00 | 13,22 | 13,31 | 13,07 | 13,29 | 31.397.700 | | 2017-08-01 | 00:00:00 | 13,30 | 13,32 | 13,08 | 13,12 | 22.999.400 | | 2017-08-02 | 00:00:00 | 13,13 | 13,61 | 13,08 | 13,51 | 46.342.000 | | 2017-08-03 | 00:00:00 | 13,57 | 13,66 | 13,31 | 13,31 | 31.300.700 | | 2017-08-04 | 00:00:00 | 13,41 | 13,48 | 13,26 | 13,40 | 21.560.500 | | 2017-08-07 | 00:00:00 | 13,35 | 13,62 | 13,33 | 13,55 | 29.832.200 | | 2017-08-08 | 00:00:00 | 13,50 | 13,69 | 13,46 | 13,49 | 28.907.900 | | 2017-08-09 | 00:00:00 | 13,51 | 13,61 | 13,44 | 13,52 | 26.980.300 | | 2017-08-10 | 00:00:00 | 13,60 | 13,66 | 13,15 | 13,19 | 56.194.400 | | 2017-08-11 | 00:00:00 | 13,14 | 13,20 | 12,94 | 12,95 | 43.025.100 | | 2017-08-14 | 00:00:00 | 12,98 | 13,22 | 12,91 | 13,08 | 31.607.400 | | 2017-08-15 | 00:00:00 | 13,08 | 13,24 | 13,05 | 13,15 | 24.737.300 | | 2017-08-16 | 00:00:00 | 13,30 | 13,38 | 13,10 | 13,13 | 44.946.600 | | 2017-08-17 | 00:00:00 | 13,12 | 13,26 | 13,02 | 13,05 | 23.503.300 | | 2017-08-18 | 00:00:00 | 13,16 | 13,60 | 13,16 | 13,60 | 66.263.500 | | 2017-08-21 | 00:00:00 | 13,64 | 13,66 | 13,28 | 13,34 | 40.485.900 | | 2017-08-22 | 00:00:00 | 13,70 | 13,87 | 13,64 | 13,79 | 55.240.700 | | 2017-08-23 | 00:00:00 | 13,78 | 13,93 | 13,65 | 13,76 | 47.679.700 | | 2017-08-24 | 00:00:00 | 13,78 | 13,89 | 13,68 | 13,80 | 32.300.600 | | 2017-08-25 | 00:00:00 | 13,87 | 13,94 | 13,81 | 13,88 | 24.185.600 | | 2017-08-28 | 00:00:00 | 13,93 | 14,03 | 13,76 | 13,87 | 27.208.100 | | 2017-08-29 | 00:00:00 | 13,76 | 13,85 | 13,68 | 13,85 | 27.306.400 | | 2017-08-30 | 00:00:00 | 13,79 | 13,90 | 13,44 | 13,45 | 58.871.700 | | 2017-08-31 | 00:00:00 | 13,53 | 13,77 | 13,47 | 13,65 | 82.909.400 | | 2017-09-01 | 00:00:00 | 13,85 | 14,19 | 13,82 | 14,02 | 60.260.300 | | 2017-09-04 | 00:00:00 | 13,96 | 14,18 | 13,94 | 14,17 | 18.139.300 | | 2017-09-05 | 00:00:00 | 14,57 | 14,65 | 14,23 | 14,41 | 56.476.800 | | 2017-09-06 | 00:00:00 | 14,65 | 15,02 | 14,51 | 15,02 | 68.418.200 | | 2017-09-07 | 00:00:00 | 15,02 | 15,02 | 15,02 | 15,02 | 0 | | 2017-09-08 | 00:00:00 | 15,10 | 15,15 | 14,69 | 14,71 | 36.337.400 | | 2017-09-11 | 00:00:00 | 14,88 | 15,05 | 14,81 | 14,99 | 34.915.900 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
