(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 | | 2018-02-06 | 00:00:00 | 18,66 | 19,99 | 18,62 | 19,99 | 74.146.500 | | 2018-02-07 | 00:00:00 | 19,97 | 20,22 | 19,36 | 19,44 | 61.910.300 | | 2018-02-08 | 00:00:00 | 19,55 | 19,74 | 18,80 | 19,05 | 51.115.100 | | 2018-02-09 | 00:00:00 | 19,03 | 19,39 | 18,51 | 18,77 | 68.727.600 | | 2018-02-14 | 00:00:00 | 19,01 | 19,36 | 18,96 | 19,25 | 43.402.800 | | 2018-02-15 | 00:00:00 | 19,50 | 19,54 | 19,17 | 19,40 | 31.978.000 | | 2018-02-16 | 00:00:00 | 19,46 | 19,58 | 19,31 | 19,42 | 34.736.300 | | 2018-02-19 | 00:00:00 | 19,55 | 20,10 | 19,55 | 20,05 | 40.925.500 | | 2018-02-20 | 00:00:00 | 19,88 | 20,82 | 19,82 | 20,44 | 67.418.700 | | 2018-02-21 | 00:00:00 | 20,59 | 20,88 | 20,25 | 20,25 | 55.678.400 | | 2018-02-22 | 00:00:00 | 20,59 | 20,82 | 20,54 | 20,74 | 38.170.900 | | 2018-02-23 | 00:00:00 | 20,95 | 21,14 | 20,62 | 21,12 | 55.755.600 | | 2018-02-26 | 00:00:00 | 21,40 | 21,69 | 21,38 | 21,52 | 48.160.500 | | 2018-02-27 | 00:00:00 | 21,47 | 21,85 | 21,34 | 21,50 | 42.912.500 | | 2018-02-28 | 00:00:00 | 21,63 | 21,77 | 21,18 | 21,46 | 66.229.400 | | 2018-03-01 | 00:00:00 | 21,40 | 21,46 | 20,76 | 21,03 | 66.380.900 | | 2018-03-02 | 00:00:00 | 20,70 | 21,51 | 20,51 | 21,51 | 52.682.900 | | 2018-03-05 | 00:00:00 | 21,49 | 22,17 | 21,36 | 22,12 | 54.242.600 | | 2018-03-06 | 00:00:00 | 22,50 | 22,63 | 21,86 | 21,90 | 57.240.800 | | 2018-03-07 | 00:00:00 | 21,69 | 21,97 | 21,37 | 21,67 | 50.956.600 | | 2018-03-08 | 00:00:00 | 21,85 | 21,88 | 21,32 | 21,70 | 36.156.800 | | 2018-03-09 | 00:00:00 | 21,78 | 22,39 | 21,59 | 22,39 | 45.560.000 | | 2018-03-12 | 00:00:00 | 22,54 | 22,59 | 22,23 | 22,33 | 32.363.900 | | 2018-03-13 | 00:00:00 | 22,45 | 22,54 | 22,06 | 22,11 | 34.732.800 | | 2018-03-14 | 00:00:00 | 22,30 | 22,44 | 22,09 | 22,38 | 31.947.600 | | 2018-03-15 | 00:00:00 | 22,05 | 22,18 | 21,31 | 21,31 | 81.097.800 | | 2018-03-16 | 00:00:00 | 21,47 | 21,74 | 21,23 | 21,43 | 57.891.900 | | 2018-03-19 | 00:00:00 | 21,27 | 21,36 | 20,86 | 20,93 | 42.218.400 | | 2018-03-20 | 00:00:00 | 21,18 | 21,41 | 21,11 | 21,16 | 30.106.800 | | 2018-03-21 | 00:00:00 | 21,25 | 22,09 | 21,20 | 22,05 | 53.106.300 | | 2018-03-22 | 00:00:00 | 21,86 | 22,04 | 21,58 | 21,72 | 50.033.300 | | 2018-03-23 | 00:00:00 | 21,61 | 22,11 | 21,53 | 21,75 | 52.815.800 | | 2018-03-26 | 00:00:00 | 22,07 | 22,20 | 21,84 | 22,03 | 30.174.900 | | 2018-03-27 | 00:00:00 | 22,14 | 22,18 | 21,37 | 21,44 | 43.568.100 | | 2018-03-28 | 00:00:00 | 21,26 | 21,41 | 20,99 | 21,20 | 38.539.300 | | 2018-03-29 | 00:00:00 | 21,26 | 21,56 | 21,23 | 21,41 | 34.318.800 | | 2018-04-02 | 00:00:00 | 21,36 | 21,46 | 20,77 | 20,90 | 37.275.000 | | 2018-04-03 | 00:00:00 | 21,11 | 21,19 | 20,66 | 20,71 | 39.245.800 | | 2018-04-04 | 00:00:00 | 20,31 | 20,60 | 20,11 | 20,38 | 58.475.700 | | 2018-04-05 | 00:00:00 | 21,15 | 21,33 | 21,03 | 21,15 | 88.599.000 | | 2018-04-06 | 00:00:00 | 20,98 | 21,28 | 20,83 | 21,28 | 47.908.900 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
