(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-05 | 00:00:00 | 17,36 | 17,80 | 16,59 | 16,59 | 66.087.000 | | 2018-06-06 | 00:00:00 | 16,47 | 16,68 | 15,87 | 16,33 | 69.496.800 | | 2018-06-07 | 00:00:00 | 16,00 | 16,16 | 14,93 | 15,76 | 118.752.700 | | 2018-06-08 | 00:00:00 | 15,81 | 16,19 | 15,06 | 15,25 | 91.461.500 | | 2018-06-11 | 00:00:00 | 15,50 | 15,80 | 15,13 | 15,41 | 44.872.500 | | 2018-06-12 | 00:00:00 | 15,48 | 15,68 | 15,24 | 15,46 | 69.592.600 | | 2018-06-13 | 00:00:00 | 15,42 | 15,50 | 14,74 | 15,17 | 72.301.200 | | 2018-06-14 | 00:00:00 | 15,33 | 15,55 | 15,05 | 15,10 | 57.324.600 | | 2018-06-15 | 00:00:00 | 15,03 | 15,07 | 14,47 | 14,97 | 75.239.300 | | 2018-06-18 | 00:00:00 | 14,77 | 14,89 | 14,50 | 14,50 | 47.363.800 | | 2018-06-19 | 00:00:00 | 14,26 | 15,72 | 14,17 | 15,42 | 97.301.500 | | 2018-06-20 | 00:00:00 | 15,84 | 16,48 | 15,80 | 16,21 | 88.397.300 | | 2018-06-21 | 00:00:00 | 16,09 | 16,32 | 15,10 | 15,10 | 67.884.300 | | 2018-06-22 | 00:00:00 | 15,41 | 15,68 | 15,01 | 15,11 | 52.184.500 | | 2018-06-25 | 00:00:00 | 15,20 | 15,79 | 15,06 | 15,70 | 60.347.200 | | 2018-06-26 | 00:00:00 | 15,90 | 16,12 | 15,53 | 16,04 | 59.595.900 | | 2018-06-27 | 00:00:00 | 16,10 | 16,98 | 16,06 | 16,55 | 78.095.000 | | 2018-06-28 | 00:00:00 | 16,72 | 17,07 | 16,33 | 16,60 | 94.960.700 | | 2018-06-29 | 00:00:00 | 16,85 | 17,19 | 16,73 | 17,19 | 75.735.100 | | 2018-07-02 | 00:00:00 | 16,99 | 17,48 | 16,90 | 17,47 | 54.545.600 | | 2018-07-03 | 00:00:00 | 17,74 | 17,89 | 17,46 | 17,50 | 57.456.700 | | 2018-07-04 | 00:00:00 | 17,38 | 18,45 | 17,24 | 17,61 | 54.211.000 | | 2018-07-05 | 00:00:00 | 18,60 | 18,80 | 17,65 | 17,86 | 76.084.700 | | 2018-07-06 | 00:00:00 | 17,97 | 18,09 | 17,65 | 17,94 | 33.878.700 | | 2018-07-09 | 00:00:00 | 17,94 | 17,94 | 17,94 | 17,94 | 0 | | 2018-07-10 | 00:00:00 | 18,34 | 18,35 | 17,55 | 17,75 | 70.886.200 | | 2018-07-11 | 00:00:00 | 17,49 | 18,08 | 17,30 | 17,41 | 85.806.300 | | 2018-07-12 | 00:00:00 | 17,62 | 18,02 | 17,52 | 17,95 | 49.397.900 | | 2018-07-13 | 00:00:00 | 17,99 | 18,18 | 17,78 | 18,11 | 44.951.900 | | 2018-07-16 | 00:00:00 | 17,95 | 17,98 | 17,60 | 17,88 | 62.798.900 | | 2018-07-17 | 00:00:00 | 17,79 | 18,40 | 17,71 | 18,29 | 40.884.300 | | 2018-07-18 | 00:00:00 | 18,25 | 18,40 | 17,94 | 18,05 | 40.643.800 | | 2018-07-19 | 00:00:00 | 17,84 | 18,40 | 17,74 | 18,40 | 60.404.900 | | 2018-07-20 | 00:00:00 | 19,17 | 19,48 | 18,93 | 19,29 | 98.035.200 | | 2018-07-23 | 00:00:00 | 19,30 | 19,47 | 19,21 | 19,26 | 35.231.500 | | 2018-07-24 | 00:00:00 | 19,57 | 19,87 | 19,53 | 19,66 | 39.934.600 | | 2018-07-25 | 00:00:00 | 19,80 | 20,00 | 19,61 | 19,96 | 48.759.900 | | 2018-07-26 | 00:00:00 | 19,95 | 19,95 | 19,37 | 19,41 | 48.144.300 | | 2018-07-27 | 00:00:00 | 19,60 | 19,81 | 19,55 | 19,77 | 36.509.400 | | 2018-07-30 | 00:00:00 | 19,95 | 20,10 | 19,70 | 19,89 | 37.053.900 | | 2018-07-31 | 00:00:00 | 19,62 | 19,79 | 19,47 | 19,72 | 38.641.200 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
