(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-03-26 | 00:00:00 | 11,88 | 12,00 | 11,70 | 11,88 | 4.463.200 | | 2001-03-27 | 00:00:00 | 12,15 | 12,24 | 11,75 | 12,15 | 4.067.200 | | 2001-03-28 | 00:00:00 | 12,05 | 12,37 | 12,02 | 12,08 | 1.982.800 | | 2001-03-29 | 00:00:00 | 11,75 | 12,23 | 11,62 | 11,75 | 2.755.600 | | 2001-03-30 | 00:00:00 | 11,74 | 11,78 | 11,40 | 11,74 | 4.136.400 | | 2001-04-02 | 00:00:00 | 11,24 | 11,80 | 11,15 | 11,24 | 3.911.600 | | 2001-04-03 | 00:00:00 | 11,24 | 11,30 | 11,15 | 11,24 | 2.620.000 | | 2001-04-04 | 00:00:00 | 11,57 | 11,68 | 11,30 | 11,57 | 3.983.600 | | 2001-04-05 | 00:00:00 | 12,25 | 12,25 | 11,85 | 12,25 | 5.329.600 | | 2001-04-06 | 00:00:00 | 12,70 | 12,70 | 12,18 | 12,70 | 3.557.600 | | 2001-04-09 | 00:00:00 | 12,78 | 13,00 | 12,68 | 12,78 | 2.427.600 | | 2001-04-10 | 00:00:00 | 12,86 | 13,05 | 12,73 | 12,86 | 3.397.600 | | 2001-04-11 | 00:00:00 | 12,66 | 13,07 | 12,50 | 12,66 | 2.716.000 | | 2001-04-12 | 00:00:00 | 12,38 | 12,45 | 12,07 | 12,38 | 5.783.600 | | 2001-04-13 | 00:00:00 | 12,38 | 12,38 | 12,38 | 12,38 | 0 | | 2001-04-16 | 00:00:00 | 12,15 | 12,50 | 12,00 | 12,15 | 3.719.600 | | 2001-04-17 | 00:00:00 | 12,34 | 12,38 | 12,09 | 12,34 | 3.559.200 | | 2001-04-18 | 00:00:00 | 12,95 | 12,95 | 12,38 | 12,95 | 5.496.000 | | 2001-04-19 | 00:00:00 | 12,50 | 12,88 | 12,50 | 12,50 | 4.124.400 | | 2001-04-20 | 00:00:00 | 12,07 | 12,27 | 11,88 | 12,07 | 4.340.000 | | 2001-04-23 | 00:00:00 | 12,25 | 12,68 | 11,88 | 12,62 | 3.542.800 | | 2001-04-24 | 00:00:00 | 12,72 | 13,02 | 12,57 | 12,95 | 4.120.400 | | 2001-04-25 | 00:00:00 | 12,85 | 13,38 | 12,75 | 13,25 | 7.792.400 | | 2001-04-26 | 00:00:00 | 13,38 | 13,65 | 13,25 | 13,45 | 5.815.200 | | 2001-04-27 | 00:00:00 | 13,62 | 13,62 | 13,35 | 13,38 | 3.892.800 | | 2001-04-30 | 00:00:00 | 13,35 | 13,50 | 13,15 | 13,35 | 2.928.800 | | 2001-05-01 | 00:00:00 | 13,35 | 13,35 | 13,35 | 13,35 | 0 | | 2001-05-02 | 00:00:00 | 13,35 | 13,35 | 13,35 | 13,35 | 0 | | 2001-05-03 | 00:00:00 | 13,50 | 13,93 | 13,38 | 13,93 | 5.896.400 | | 2001-05-04 | 00:00:00 | 13,87 | 14,07 | 13,75 | 13,88 | 4.037.600 | | 2001-05-07 | 00:00:00 | 13,80 | 14,00 | 13,45 | 13,45 | 1.698.000 | | 2001-05-08 | 00:00:00 | 13,45 | 13,60 | 13,25 | 13,50 | 2.794.400 | | 2001-05-09 | 00:00:00 | 13,50 | 13,50 | 13,50 | 13,50 | 0 | | 2001-05-10 | 00:00:00 | 13,90 | 14,37 | 13,90 | 14,32 | 6.226.400 | | 2001-05-11 | 00:00:00 | 14,35 | 14,35 | 13,88 | 14,12 | 3.315.600 | | 2001-05-14 | 00:00:00 | 14,25 | 14,25 | 13,75 | 13,98 | 747.600 | | 2001-05-15 | 00:00:00 | 14,00 | 14,12 | 13,88 | 13,90 | 3.082.400 | | 2001-05-16 | 00:00:00 | 13,90 | 14,18 | 13,80 | 14,12 | 3.071.200 | | 2001-05-17 | 00:00:00 | 14,12 | 14,52 | 14,12 | 14,22 | 2.593.200 | | 2001-05-18 | 00:00:00 | 14,25 | 14,59 | 14,25 | 14,50 | 3.831.200 | | 2001-05-21 | 00:00:00 | 14,48 | 14,75 | 14,38 | 14,68 | 3.316.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
