(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 | | 2018-07-31 | 00:00:00 | 19,62 | 19,79 | 19,47 | 19,72 | 38.641.200 | | 2018-08-01 | 00:00:00 | 19,59 | 20,01 | 19,54 | 20,01 | 39.141.700 | | 2018-08-02 | 00:00:00 | 19,99 | 20,78 | 19,95 | 20,41 | 69.008.900 | | 2018-08-03 | 00:00:00 | 21,40 | 21,55 | 21,09 | 21,11 | 86.908.000 | | 2018-08-06 | 00:00:00 | 21,15 | 21,47 | 20,98 | 21,04 | 44.528.300 | | 2018-08-07 | 00:00:00 | 21,33 | 21,46 | 20,57 | 20,71 | 69.136.700 | | 2018-08-08 | 00:00:00 | 20,81 | 21,07 | 20,12 | 20,14 | 58.211.500 | | 2018-08-09 | 00:00:00 | 20,26 | 20,35 | 19,80 | 20,34 | 51.253.100 | | 2018-08-10 | 00:00:00 | 20,10 | 20,15 | 19,36 | 19,59 | 61.789.800 | | 2018-08-13 | 00:00:00 | 19,50 | 20,04 | 19,27 | 20,04 | 58.306.700 | | 2018-08-14 | 00:00:00 | 20,28 | 20,31 | 19,73 | 19,98 | 55.180.600 | | 2018-08-15 | 00:00:00 | 19,64 | 19,67 | 19,05 | 19,05 | 65.651.700 | | 2018-08-16 | 00:00:00 | 19,32 | 19,35 | 18,77 | 18,95 | 51.201.600 | | 2018-08-17 | 00:00:00 | 18,75 | 18,86 | 18,40 | 18,46 | 68.328.400 | | 2018-08-20 | 00:00:00 | 18,37 | 18,51 | 18,09 | 18,36 | 56.315.600 | | 2018-08-21 | 00:00:00 | 18,27 | 18,53 | 17,65 | 17,72 | 68.735.300 | | 2018-08-22 | 00:00:00 | 17,70 | 18,38 | 17,65 | 18,35 | 56.623.700 | | 2018-08-23 | 00:00:00 | 18,35 | 18,52 | 17,88 | 17,95 | 56.284.100 | | 2018-08-24 | 00:00:00 | 18,35 | 18,44 | 18,05 | 18,30 | 37.893.000 | | 2018-08-27 | 00:00:00 | 18,41 | 18,76 | 18,30 | 18,71 | 35.428.000 | | 2018-08-28 | 00:00:00 | 18,76 | 18,85 | 18,34 | 18,35 | 38.079.200 | | 2018-08-29 | 00:00:00 | 18,50 | 19,31 | 18,45 | 19,30 | 71.434.300 | | 2018-08-30 | 00:00:00 | 19,15 | 19,54 | 18,68 | 18,80 | 63.981.900 | | 2018-08-31 | 00:00:00 | 18,95 | 19,43 | 18,91 | 19,26 | 75.767.400 | | 2018-09-03 | 00:00:00 | 18,99 | 19,13 | 18,76 | 19,00 | 25.401.600 | | 2018-09-04 | 00:00:00 | 19,13 | 19,19 | 18,62 | 18,65 | 39.759.800 | | 2018-09-05 | 00:00:00 | 18,56 | 18,80 | 18,23 | 18,75 | 53.967.300 | | 2018-09-06 | 00:00:00 | 18,99 | 19,02 | 18,48 | 18,99 | 54.304.300 | | 2018-09-10 | 00:00:00 | 19,36 | 19,60 | 19,05 | 19,26 | 58.578.100 | | 2018-09-11 | 00:00:00 | 18,87 | 18,89 | 18,43 | 18,50 | 56.495.200 | | 2018-09-12 | 00:00:00 | 18,81 | 19,22 | 18,64 | 18,95 | 59.695.700 | | 2018-09-13 | 00:00:00 | 19,03 | 19,13 | 18,62 | 18,71 | 36.808.700 | | 2018-09-14 | 00:00:00 | 18,80 | 18,96 | 18,48 | 18,79 | 55.756.300 | | 2018-09-17 | 00:00:00 | 18,63 | 19,49 | 18,63 | 19,40 | 71.289.500 | | 2018-09-18 | 00:00:00 | 19,50 | 20,25 | 19,47 | 20,25 | 72.959.100 | | 2018-09-19 | 00:00:00 | 19,93 | 20,46 | 19,83 | 19,98 | 60.563.700 | | 2018-09-20 | 00:00:00 | 20,26 | 20,35 | 19,75 | 19,87 | 56.206.900 | | 2018-09-21 | 00:00:00 | 20,15 | 20,30 | 19,95 | 20,14 | 58.517.300 | | 2018-09-24 | 00:00:00 | 20,20 | 20,41 | 19,92 | 20,00 | 54.332.900 | | 2018-09-25 | 00:00:00 | 19,70 | 20,15 | 19,53 | 20,08 | 54.462.300 | | 2018-09-26 | 00:00:00 | 20,24 | 20,30 | 19,97 | 20,19 | 60.060.800 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
