(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-12-11 | 00:00:00 | 15,48 | 15,57 | 15,37 | 15,38 | 21.281.600 | | 2017-12-12 | 00:00:00 | 15,36 | 15,49 | 15,18 | 15,49 | 36.201.200 | | 2017-12-13 | 00:00:00 | 15,65 | 15,68 | 15,11 | 15,18 | 46.828.900 | | 2017-12-14 | 00:00:00 | 15,10 | 15,31 | 15,00 | 15,01 | 37.177.300 | | 2017-12-15 | 00:00:00 | 15,05 | 15,24 | 14,95 | 14,95 | 55.668.300 | | 2017-12-18 | 00:00:00 | 15,16 | 15,33 | 15,13 | 15,22 | 42.760.400 | | 2017-12-19 | 00:00:00 | 15,18 | 15,25 | 15,06 | 15,14 | 22.639.700 | | 2017-12-20 | 00:00:00 | 15,21 | 15,30 | 15,17 | 15,24 | 20.149.700 | | 2017-12-21 | 00:00:00 | 15,31 | 15,87 | 15,30 | 15,86 | 47.219.400 | | 2017-12-22 | 00:00:00 | 15,75 | 15,89 | 15,69 | 15,75 | 18.708.500 | | 2017-12-25 | 00:00:00 | 15,75 | 15,75 | 15,75 | 15,75 | 0 | | 2017-12-26 | 00:00:00 | 15,75 | 15,99 | 15,69 | 15,97 | 22.173.100 | | 2017-12-27 | 00:00:00 | 15,99 | 16,14 | 15,98 | 16,05 | 23.552.200 | | 2017-12-28 | 00:00:00 | 16,10 | 16,13 | 16,00 | 16,10 | 19.011.500 | | 2017-12-29 | 00:00:00 | 16,10 | 16,10 | 16,10 | 16,10 | 0 | | 2018-01-02 | 00:00:00 | 16,19 | 16,55 | 16,19 | 16,55 | 33.461.800 | | 2018-01-03 | 00:00:00 | 16,49 | 16,72 | 16,37 | 16,70 | 55.940.900 | | 2018-01-04 | 00:00:00 | 16,78 | 16,96 | 16,62 | 16,73 | 37.064.900 | | 2018-01-05 | 00:00:00 | 16,70 | 16,86 | 16,57 | 16,83 | 26.958.200 | | 2018-01-08 | 00:00:00 | 16,74 | 17,03 | 16,71 | 17,03 | 28.400.000 | | 2018-01-09 | 00:00:00 | 17,03 | 17,16 | 16,96 | 17,03 | 35.070.900 | | 2018-01-10 | 00:00:00 | 16,92 | 17,05 | 16,77 | 16,80 | 28.547.700 | | 2018-01-11 | 00:00:00 | 16,88 | 17,30 | 16,84 | 17,25 | 37.921.500 | | 2018-01-12 | 00:00:00 | 17,04 | 17,41 | 17,02 | 17,30 | 45.912.100 | | 2018-01-15 | 00:00:00 | 17,32 | 17,44 | 17,15 | 17,35 | 28.945.400 | | 2018-01-16 | 00:00:00 | 17,35 | 17,84 | 17,30 | 17,65 | 58.618.300 | | 2018-01-17 | 00:00:00 | 17,92 | 18,36 | 17,81 | 18,36 | 58.488.900 | | 2018-01-18 | 00:00:00 | 18,35 | 18,53 | 17,93 | 18,22 | 48.575.800 | | 2018-01-19 | 00:00:00 | 18,31 | 18,42 | 18,03 | 18,26 | 33.470.200 | | 2018-01-22 | 00:00:00 | 18,26 | 18,47 | 18,09 | 18,47 | 33.920.000 | | 2018-01-23 | 00:00:00 | 18,40 | 18,46 | 18,00 | 18,24 | 35.567.700 | | 2018-01-24 | 00:00:00 | 18,42 | 19,63 | 18,42 | 19,34 | 89.768.200 | | 2018-01-25 | 00:00:00 | 19,34 | 19,34 | 19,34 | 19,34 | 0 | | 2018-01-26 | 00:00:00 | 19,62 | 19,98 | 19,10 | 19,93 | 81.989.500 | | 2018-01-29 | 00:00:00 | 19,67 | 20,05 | 19,57 | 19,85 | 55.726.200 | | 2018-01-30 | 00:00:00 | 19,77 | 19,77 | 19,36 | 19,49 | 46.203.000 | | 2018-01-31 | 00:00:00 | 19,74 | 19,93 | 19,68 | 19,70 | 41.576.600 | | 2018-02-01 | 00:00:00 | 19,76 | 20,62 | 19,76 | 20,52 | 51.950.200 | | 2018-02-02 | 00:00:00 | 20,30 | 20,42 | 19,85 | 19,97 | 50.657.800 | | 2018-02-05 | 00:00:00 | 19,65 | 19,97 | 19,04 | 19,04 | 62.268.600 | | 2018-02-06 | 00:00:00 | 18,66 | 19,99 | 18,62 | 19,99 | 74.146.500 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
