(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-09-11 | 00:00:00 | 14,88 | 15,05 | 14,81 | 14,99 | 34.915.900 | | 2017-09-12 | 00:00:00 | 14,98 | 15,16 | 14,86 | 14,87 | 49.702.800 | | 2017-09-13 | 00:00:00 | 14,94 | 15,10 | 14,81 | 15,03 | 37.010.200 | | 2017-09-14 | 00:00:00 | 15,03 | 15,26 | 15,02 | 15,04 | 34.413.800 | | 2017-09-15 | 00:00:00 | 15,07 | 15,17 | 14,99 | 15,04 | 47.784.700 | | 2017-09-18 | 00:00:00 | 15,02 | 15,19 | 14,98 | 15,04 | 47.601.200 | | 2017-09-19 | 00:00:00 | 15,10 | 15,17 | 14,92 | 15,14 | 35.822.100 | | 2017-09-20 | 00:00:00 | 15,25 | 15,88 | 15,07 | 15,87 | 80.267.000 | | 2017-09-21 | 00:00:00 | 15,85 | 15,96 | 15,58 | 15,67 | 46.258.800 | | 2017-09-22 | 00:00:00 | 15,60 | 15,80 | 15,43 | 15,69 | 40.928.300 | | 2017-09-25 | 00:00:00 | 15,79 | 15,96 | 15,70 | 15,84 | 36.733.200 | | 2017-09-26 | 00:00:00 | 15,86 | 15,90 | 15,56 | 15,56 | 37.874.200 | | 2017-09-27 | 00:00:00 | 15,70 | 15,72 | 15,11 | 15,31 | 41.819.300 | | 2017-09-28 | 00:00:00 | 15,37 | 15,50 | 15,22 | 15,34 | 33.829.000 | | 2017-09-29 | 00:00:00 | 15,50 | 15,52 | 15,30 | 15,30 | 28.638.300 | | 2017-10-02 | 00:00:00 | 15,19 | 15,40 | 15,06 | 15,40 | 29.826.200 | | 2017-10-03 | 00:00:00 | 15,60 | 15,98 | 15,52 | 15,98 | 50.636.700 | | 2017-10-04 | 00:00:00 | 15,90 | 15,94 | 15,65 | 15,66 | 47.798.600 | | 2017-10-05 | 00:00:00 | 15,88 | 16,11 | 15,85 | 15,90 | 55.361.300 | | 2017-10-06 | 00:00:00 | 15,66 | 15,77 | 15,54 | 15,69 | 41.741.300 | | 2017-10-09 | 00:00:00 | 15,61 | 15,89 | 15,59 | 15,89 | 27.904.700 | | 2017-10-10 | 00:00:00 | 16,13 | 16,19 | 16,01 | 16,19 | 47.066.600 | | 2017-10-11 | 00:00:00 | 16,17 | 16,25 | 16,01 | 16,08 | 40.422.100 | | 2017-10-12 | 00:00:00 | 16,08 | 16,08 | 16,08 | 16,08 | 0 | | 2017-10-13 | 00:00:00 | 16,23 | 16,29 | 16,06 | 16,08 | 24.210.000 | | 2017-10-16 | 00:00:00 | 16,16 | 16,26 | 16,00 | 16,12 | 44.699.700 | | 2017-10-17 | 00:00:00 | 16,14 | 16,22 | 16,07 | 16,13 | 25.524.800 | | 2017-10-18 | 00:00:00 | 16,22 | 16,28 | 16,13 | 16,16 | 25.706.200 | | 2017-10-19 | 00:00:00 | 16,00 | 16,16 | 15,90 | 16,15 | 24.672.800 | | 2017-10-20 | 00:00:00 | 16,19 | 16,39 | 16,17 | 16,22 | 32.417.500 | | 2017-10-23 | 00:00:00 | 16,29 | 16,29 | 16,12 | 16,20 | 29.389.900 | | 2017-10-24 | 00:00:00 | 16,29 | 16,51 | 16,12 | 16,51 | 46.249.500 | | 2017-10-25 | 00:00:00 | 16,53 | 16,73 | 16,45 | 16,72 | 37.608.200 | | 2017-10-26 | 00:00:00 | 16,78 | 16,89 | 16,66 | 16,73 | 37.848.300 | | 2017-10-27 | 00:00:00 | 16,77 | 17,09 | 16,65 | 17,03 | 45.640.100 | | 2017-10-30 | 00:00:00 | 16,97 | 17,17 | 16,74 | 16,78 | 55.355.600 | | 2017-10-31 | 00:00:00 | 16,90 | 16,95 | 16,72 | 16,77 | 32.249.000 | | 2017-11-01 | 00:00:00 | 16,99 | 17,10 | 16,88 | 16,90 | 38.876.600 | | 2017-11-02 | 00:00:00 | 16,90 | 16,90 | 16,90 | 16,90 | 0 | | 2017-11-03 | 00:00:00 | 16,96 | 17,01 | 16,68 | 16,94 | 32.605.400 | | 2017-12-11 | 00:00:00 | 15,48 | 15,57 | 15,37 | 15,38 | 21.281.600 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
