(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 | | 2018-09-26 | 00:00:00 | 20,24 | 20,30 | 19,97 | 20,19 | 60.060.800 | | 2018-09-27 | 00:00:00 | 20,50 | 21,46 | 20,47 | 21,46 | 103.505.300 | | 2018-09-28 | 00:00:00 | 21,13 | 21,94 | 21,02 | 21,09 | 91.254.600 | | 2018-10-01 | 00:00:00 | 21,25 | 21,36 | 20,80 | 21,00 | 56.540.400 | | 2018-10-02 | 00:00:00 | 22,00 | 22,82 | 21,90 | 22,82 | 127.231.800 | | 2018-10-04 | 00:00:00 | 23,45 | 24,52 | 23,21 | 24,02 | 99.743.300 | | 2018-10-05 | 00:00:00 | 24,49 | 24,59 | 23,66 | 23,96 | 104.693.400 | | 2018-10-10 | 00:00:00 | 26,31 | 26,39 | 25,65 | 26,05 | 82.688.000 | | 2018-10-11 | 00:00:00 | 26,55 | 26,75 | 25,06 | 25,29 | 119.307.500 | | 2018-10-15 | 00:00:00 | 25,90 | 26,12 | 25,55 | 25,77 | 92.331.900 | | 2018-10-16 | 00:00:00 | 26,20 | 26,73 | 26,09 | 26,73 | 74.144.800 | | 2018-10-17 | 00:00:00 | 26,44 | 26,63 | 26,26 | 26,45 | 80.990.300 | | 2018-10-18 | 00:00:00 | 26,29 | 26,34 | 25,70 | 25,70 | 56.268.900 | | 2018-10-19 | 00:00:00 | 26,29 | 26,34 | 25,70 | 25,92 | 61.858.300 | | 2018-10-22 | 00:00:00 | 26,27 | 26,60 | 26,27 | 26,53 | 63.678.000 | | 2018-10-23 | 00:00:00 | 26,15 | 26,48 | 25,81 | 26,33 | 53.127.500 | | 2018-10-24 | 00:00:00 | 26,41 | 26,99 | 25,68 | 25,68 | 93.377.100 | | 2018-10-25 | 00:00:00 | 26,18 | 26,64 | 25,69 | 26,32 | 79.732.200 | | 2018-10-26 | 00:00:00 | 26,65 | 27,60 | 26,12 | 27,60 | 110.184.900 | | 2018-10-29 | 00:00:00 | 26,75 | 27,27 | 25,97 | 26,42 | 160.890.100 | | 2018-10-30 | 00:00:00 | 26,70 | 28,00 | 26,42 | 28,00 | 107.525.500 | | 2018-10-31 | 00:00:00 | 28,26 | 28,33 | 27,30 | 27,62 | 84.131.500 | | 2018-11-01 | 00:00:00 | 27,76 | 28,02 | 27,11 | 27,32 | 97.295.500 | | 2018-11-05 | 00:00:00 | 27,50 | 28,16 | 27,41 | 28,16 | 60.389.900 | | 2018-11-06 | 00:00:00 | 27,30 | 28,30 | 26,99 | 27,19 | 95.344.400 | | 2018-11-07 | 00:00:00 | 27,61 | 27,65 | 26,26 | 26,30 | 95.817.100 | | 2018-11-08 | 00:00:00 | 26,80 | 27,03 | 25,35 | 25,35 | 119.096.300 | | 2018-11-09 | 00:00:00 | 25,20 | 25,72 | 24,68 | 25,46 | 94.206.400 | | 2018-11-12 | 00:00:00 | 25,54 | 25,92 | 25,29 | 25,45 | 60.782.400 | | 2018-11-13 | 00:00:00 | 25,32 | 25,32 | 23,95 | 24,24 | 112.772.200 | | 2018-11-16 | 00:00:00 | 25,39 | 25,96 | 25,17 | 25,96 | 67.830.600 | | 2018-11-19 | 00:00:00 | 25,56 | 26,29 | 25,43 | 26,00 | 79.946.400 | | 2018-11-21 | 00:00:00 | 25,10 | 25,48 | 25,01 | 25,17 | 77.228.100 | | 2018-11-22 | 00:00:00 | 25,28 | 25,36 | 25,07 | 25,15 | 31.253.600 | | 2018-11-23 | 00:00:00 | 24,65 | 24,80 | 24,01 | 24,37 | 77.741.200 | | 2018-11-26 | 00:00:00 | 24,80 | 24,99 | 24,05 | 24,25 | 62.111.600 | | 2018-11-27 | 00:00:00 | 24,37 | 25,70 | 24,27 | 25,53 | 90.759.000 | | 2018-11-28 | 00:00:00 | 25,50 | 25,87 | 25,05 | 25,38 | 92.811.300 | | 2018-11-29 | 00:00:00 | 24,96 | 25,50 | 24,88 | 25,17 | 65.584.300 | | 2018-11-30 | 00:00:00 | 25,11 | 25,56 | 25,07 | 25,46 | 90.874.500 | | 2018-12-03 | 00:00:00 | 26,30 | 26,53 | 25,80 | 25,94 | 90.530.000 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
