(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-10 | 00:00:00 | 13,82 | 13,95 | 13,70 | 13,73 | 3.120.000 | | 2001-09-11 | 00:00:00 | 13,62 | 14,75 | 13,00 | 13,50 | 6.461.200 | | 2001-09-12 | 00:00:00 | 13,82 | 14,00 | 13,50 | 13,82 | 4.071.600 | | 2001-09-13 | 00:00:00 | 13,75 | 13,82 | 12,80 | 13,00 | 3.842.000 | | 2001-09-14 | 00:00:00 | 12,75 | 12,95 | 12,00 | 12,75 | 3.658.800 | | 2001-09-17 | 00:00:00 | 13,00 | 13,82 | 12,73 | 13,82 | 4.472.800 | | 2001-09-18 | 00:00:00 | 13,43 | 14,23 | 13,38 | 14,12 | 5.118.400 | | 2001-09-19 | 00:00:00 | 14,03 | 14,20 | 13,73 | 14,02 | 6.809.600 | | 2001-09-20 | 00:00:00 | 13,73 | 13,90 | 13,25 | 13,45 | 5.603.600 | | 2001-09-21 | 00:00:00 | 12,62 | 13,37 | 12,50 | 13,28 | 8.083.200 | | 2001-09-24 | 00:00:00 | 13,28 | 13,28 | 13,28 | 13,28 | 0 | | 2001-09-25 | 00:00:00 | 12,76 | 12,77 | 12,08 | 12,30 | 9.653.600 | | 2001-09-26 | 00:00:00 | 12,40 | 12,45 | 12,09 | 12,20 | 5.223.200 | | 2001-09-27 | 00:00:00 | 12,40 | 12,45 | 12,09 | 12,20 | 5.223.200 | | 2001-09-28 | 00:00:00 | 12,77 | 12,95 | 12,68 | 12,82 | 4.391.600 | | 2001-10-01 | 00:00:00 | 12,70 | 12,80 | 12,32 | 12,36 | 2.936.400 | | 2001-10-02 | 00:00:00 | 12,25 | 12,40 | 12,16 | 12,30 | 2.892.400 | | 2001-10-03 | 00:00:00 | 12,20 | 12,37 | 12,02 | 12,35 | 3.952.400 | | 2001-10-04 | 00:00:00 | 12,60 | 12,68 | 12,40 | 12,55 | 4.784.400 | | 2001-10-05 | 00:00:00 | 12,62 | 12,65 | 12,45 | 12,56 | 3.058.000 | | 2001-10-08 | 00:00:00 | 12,38 | 12,65 | 12,36 | 12,53 | 1.773.600 | | 2001-10-09 | 00:00:00 | 12,62 | 12,79 | 12,50 | 12,72 | 2.938.000 | | 2001-10-10 | 00:00:00 | 12,73 | 13,15 | 12,72 | 13,12 | 2.390.800 | | 2001-10-11 | 00:00:00 | 13,20 | 13,38 | 13,13 | 13,38 | 3.787.600 | | 2001-10-12 | 00:00:00 | 13,38 | 13,38 | 13,38 | 13,38 | 0 | | 2001-10-15 | 00:00:00 | 13,80 | 13,82 | 13,45 | 13,75 | 7.154.000 | | 2001-10-16 | 00:00:00 | 13,70 | 13,80 | 13,51 | 13,51 | 4.180.000 | | 2001-10-17 | 00:00:00 | 13,75 | 13,76 | 13,44 | 13,46 | 5.372.800 | | 2001-10-18 | 00:00:00 | 13,32 | 13,38 | 12,95 | 13,08 | 4.511.600 | | 2001-10-19 | 00:00:00 | 13,00 | 13,12 | 12,80 | 13,02 | 6.608.400 | | 2001-10-22 | 00:00:00 | 13,10 | 13,38 | 12,90 | 13,35 | 4.894.800 | | 2001-10-23 | 00:00:00 | 13,40 | 13,50 | 13,30 | 13,40 | 4.585.600 | | 2001-10-24 | 00:00:00 | 13,27 | 13,43 | 13,15 | 13,24 | 3.404.400 | | 2001-10-25 | 00:00:00 | 13,07 | 13,30 | 12,93 | 13,10 | 3.132.400 | | 2001-10-26 | 00:00:00 | 13,10 | 13,43 | 13,05 | 13,18 | 4.198.400 | | 2001-10-29 | 00:00:00 | 13,02 | 13,39 | 12,88 | 12,93 | 3.703.600 | | 2001-10-30 | 00:00:00 | 12,93 | 12,97 | 12,68 | 12,75 | 2.549.200 | | 2001-10-31 | 00:00:00 | 13,00 | 13,12 | 12,65 | 12,98 | 4.587.200 | | 2001-11-01 | 00:00:00 | 12,77 | 12,98 | 12,57 | 12,73 | 4.528.800 | | 2001-11-02 | 00:00:00 | 12,73 | 12,73 | 12,73 | 12,73 | 0 | | 2001-11-05 | 00:00:00 | 13,02 | 13,12 | 12,65 | 12,68 | 4.999.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
