(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 | | 2018-04-06 | 00:00:00 | 20,98 | 21,28 | 20,83 | 21,28 | 47.908.900 | | 2018-04-09 | 00:00:00 | 21,43 | 21,44 | 20,53 | 20,53 | 44.248.900 | | 2018-04-10 | 00:00:00 | 20,91 | 21,51 | 20,76 | 21,40 | 58.545.100 | | 2018-04-11 | 00:00:00 | 21,35 | 21,90 | 21,33 | 21,80 | 62.378.300 | | 2018-04-12 | 00:00:00 | 21,79 | 21,94 | 21,68 | 21,68 | 36.238.700 | | 2018-04-13 | 00:00:00 | 21,64 | 21,74 | 21,06 | 21,20 | 43.347.800 | | 2018-04-16 | 00:00:00 | 21,05 | 21,24 | 20,60 | 20,62 | 48.474.200 | | 2018-04-17 | 00:00:00 | 20,70 | 21,08 | 20,62 | 21,03 | 36.570.400 | | 2018-04-18 | 00:00:00 | 21,35 | 21,87 | 21,31 | 21,80 | 65.237.400 | | 2018-04-19 | 00:00:00 | 22,07 | 22,40 | 21,93 | 22,20 | 62.475.200 | | 2018-04-20 | 00:00:00 | 22,06 | 22,46 | 21,90 | 22,36 | 61.494.800 | | 2018-04-23 | 00:00:00 | 22,09 | 22,48 | 21,94 | 22,48 | 37.023.300 | | 2018-04-24 | 00:00:00 | 22,60 | 22,77 | 22,23 | 22,40 | 46.710.300 | | 2018-04-25 | 00:00:00 | 22,01 | 22,13 | 21,67 | 21,73 | 68.160.600 | | 2018-04-26 | 00:00:00 | 22,00 | 22,63 | 21,97 | 22,63 | 56.674.700 | | 2018-04-27 | 00:00:00 | 22,84 | 22,93 | 22,66 | 22,71 | 37.858.300 | | 2018-04-30 | 00:00:00 | 22,73 | 23,02 | 22,63 | 22,97 | 23.517.000 | | 2018-05-02 | 00:00:00 | 22,67 | 22,93 | 22,51 | 22,60 | 31.778.100 | | 2018-05-03 | 00:00:00 | 22,54 | 22,64 | 21,97 | 22,45 | 48.855.700 | | 2018-05-04 | 00:00:00 | 22,45 | 22,64 | 22,27 | 22,27 | 33.599.400 | | 2018-05-07 | 00:00:00 | 22,57 | 23,17 | 22,49 | 22,65 | 47.815.100 | | 2018-05-08 | 00:00:00 | 23,06 | 23,15 | 22,52 | 22,91 | 81.198.700 | | 2018-05-09 | 00:00:00 | 23,30 | 24,80 | 23,22 | 24,78 | 118.032.300 | | 2018-05-10 | 00:00:00 | 25,14 | 26,49 | 24,92 | 25,75 | 126.907.200 | | 2018-05-11 | 00:00:00 | 25,83 | 26,31 | 25,42 | 25,44 | 72.996.400 | | 2018-05-14 | 00:00:00 | 25,85 | 26,48 | 25,81 | 26,24 | 66.938.700 | | 2018-05-15 | 00:00:00 | 26,35 | 26,90 | 25,89 | 26,79 | 75.230.200 | | 2018-05-16 | 00:00:00 | 26,87 | 27,53 | 26,84 | 27,39 | 64.486.500 | | 2018-05-17 | 00:00:00 | 27,35 | 27,60 | 25,47 | 25,95 | 112.487.000 | | 2018-05-18 | 00:00:00 | 25,01 | 26,17 | 24,96 | 25,65 | 83.206.900 | | 2018-05-21 | 00:00:00 | 26,10 | 26,29 | 24,94 | 25,05 | 75.971.900 | | 2018-05-22 | 00:00:00 | 24,81 | 25,29 | 24,15 | 24,71 | 88.109.900 | | 2018-05-23 | 00:00:00 | 24,23 | 24,48 | 23,27 | 23,27 | 74.622.500 | | 2018-05-24 | 00:00:00 | 20,05 | 20,75 | 19,65 | 20,08 | 240.343.800 | | 2018-05-25 | 00:00:00 | 20,65 | 21,27 | 19,66 | 19,80 | 130.049.800 | | 2018-05-28 | 00:00:00 | 19,20 | 19,20 | 16,91 | 16,91 | 134.504.900 | | 2018-05-29 | 00:00:00 | 18,00 | 19,44 | 17,60 | 19,30 | 181.509.800 | | 2018-05-30 | 00:00:00 | 18,39 | 19,97 | 18,13 | 18,98 | 125.430.000 | | 2018-06-01 | 00:00:00 | 19,56 | 19,75 | 14,90 | 16,16 | 216.954.700 | | 2018-06-04 | 00:00:00 | 17,29 | 17,64 | 17,05 | 17,53 | 93.547.600 | | 2018-06-05 | 00:00:00 | 17,36 | 17,80 | 16,59 | 16,59 | 66.087.000 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
