(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 | | 2002-04-22 | 00:00:00 | 13,83 | 14,00 | 13,75 | 13,93 | 3.530.000 | | 2002-04-23 | 00:00:00 | 14,07 | 14,12 | 13,75 | 13,96 | 3.515.600 | | 2002-04-24 | 00:00:00 | 14,07 | 14,12 | 13,90 | 14,11 | 2.194.400 | | 2002-04-25 | 00:00:00 | 13,82 | 14,00 | 13,68 | 13,83 | 3.494.800 | | 2002-04-26 | 00:00:00 | 13,88 | 13,88 | 13,40 | 13,52 | 6.702.000 | | 2002-04-29 | 00:00:00 | 13,55 | 13,80 | 13,50 | 13,75 | 3.117.200 | | 2002-04-30 | 00:00:00 | 13,68 | 13,82 | 13,66 | 13,73 | 4.216.400 | | 2002-05-01 | 00:00:00 | 13,73 | 13,73 | 13,73 | 13,73 | 0 | | 2002-05-02 | 00:00:00 | 13,76 | 13,76 | 13,22 | 13,25 | 4.864.800 | | 2002-05-03 | 00:00:00 | 13,32 | 13,60 | 13,15 | 13,60 | 4.498.800 | | 2002-05-06 | 00:00:00 | 13,29 | 13,45 | 13,18 | 13,27 | 2.641.200 | | 2002-05-07 | 00:00:00 | 13,25 | 13,57 | 13,18 | 13,25 | 2.708.400 | | 2002-05-08 | 00:00:00 | 13,35 | 13,66 | 13,25 | 13,50 | 3.614.400 | | 2002-05-09 | 00:00:00 | 13,57 | 13,57 | 13,29 | 13,35 | 2.545.200 | | 2002-05-10 | 00:00:00 | 13,32 | 13,44 | 12,98 | 13,00 | 3.834.800 | | 2002-05-13 | 00:00:00 | 12,80 | 13,01 | 12,77 | 12,92 | 3.167.200 | | 2002-05-14 | 00:00:00 | 13,15 | 13,23 | 12,93 | 12,95 | 3.458.000 | | 2002-05-15 | 00:00:00 | 13,05 | 13,12 | 12,93 | 13,00 | 4.360.800 | | 2002-05-16 | 00:00:00 | 13,18 | 13,50 | 13,10 | 13,50 | 2.828.400 | | 2002-05-17 | 00:00:00 | 13,43 | 13,54 | 13,35 | 13,52 | 3.375.200 | | 2002-05-20 | 00:00:00 | 13,69 | 13,76 | 13,50 | 13,75 | 2.462.000 | | 2002-05-21 | 00:00:00 | 13,82 | 13,88 | 13,75 | 13,88 | 2.462.400 | | 2002-05-22 | 00:00:00 | 13,80 | 13,98 | 13,77 | 13,77 | 3.643.600 | | 2002-05-23 | 00:00:00 | 13,85 | 14,07 | 13,75 | 14,07 | 3.159.600 | | 2002-05-24 | 00:00:00 | 14,05 | 14,18 | 13,80 | 13,80 | 3.192.000 | | 2002-05-27 | 00:00:00 | 13,77 | 13,98 | 13,77 | 13,98 | 1.066.400 | | 2002-05-28 | 00:00:00 | 13,98 | 14,07 | 13,88 | 13,95 | 3.584.800 | | 2002-05-29 | 00:00:00 | 13,88 | 13,90 | 13,80 | 13,83 | 1.965.600 | | 2002-05-30 | 00:00:00 | 13,83 | 13,83 | 13,83 | 13,83 | 0 | | 2002-05-31 | 00:00:00 | 13,80 | 13,85 | 13,63 | 13,63 | 2.383.600 | | 2002-06-03 | 00:00:00 | 13,70 | 13,76 | 13,58 | 13,62 | 1.598.000 | | 2002-06-04 | 00:00:00 | 13,62 | 13,88 | 13,55 | 13,88 | 1.712.400 | | 2002-06-05 | 00:00:00 | 13,85 | 13,93 | 13,75 | 13,76 | 3.391.600 | | 2002-06-06 | 00:00:00 | 13,77 | 13,80 | 13,46 | 13,49 | 2.168.800 | | 2002-06-07 | 00:00:00 | 13,48 | 13,51 | 13,25 | 13,38 | 3.654.000 | | 2002-06-10 | 00:00:00 | 13,43 | 13,50 | 13,30 | 13,45 | 1.553.600 | | 2002-06-11 | 00:00:00 | 13,17 | 13,50 | 13,05 | 13,19 | 2.764.000 | | 2002-06-12 | 00:00:00 | 13,25 | 13,25 | 13,02 | 13,03 | 2.934.800 | | 2002-06-13 | 00:00:00 | 13,07 | 13,30 | 12,77 | 12,84 | 3.679.200 | | 2002-06-14 | 00:00:00 | 12,43 | 13,08 | 12,15 | 12,36 | 6.334.000 | | 2002-06-17 | 00:00:00 | 12,43 | 12,55 | 12,36 | 12,45 | 3.607.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
