Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Petróleo Brasileiro S.A. - Petrobras logosu
PETR4.SA
Petróleo Brasileiro S.A. - Petrobras
16:12:21
38.84 R$
0.0000 (%0.00)
Önceki Kapanış: 38.85
Düşük₺38.7
Yüksek₺38.95
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

PETR4.SA: Petróleo Brasileiro S.A. - Petrobras Arşiv

2012 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 21,3433
KAPANIŞ 21,3162

En Düşük

DÜŞÜK 17,42

En Yüksek

YÜKSEK 25,89
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201221,5122,1221,2621,73
03.01.201221,8322,4121,8122,41
04.01.201222,1822,5821,9822,57
05.01.201222,3922,6122,1522,31
06.01.201222,4722,5822,2522,33
09.01.201222,4422,6322,2822,63
10.01.201222,9423,0222,7922,9
11.01.201222,892322,6522,91
12.01.201222,9923,2722,7823,08
13.01.201222,9523,122,8523,05
16.01.201223,0523,723,0223,65
17.01.201223,6523,6523,6523,65
18.01.201223,8224,4623,8224,37
19.01.201224,424,5424,2124,21
20.01.201224,124,2223,8824,22
23.01.201224,0925,4924,0425,13
24.01.201225,0525,7824,9525,4
26.01.201225,7325,8924,9224,92
27.01.201225,0825,1524,6224,67
30.01.201224,4324,6324,3524,57
31.01.201224,7524,9424,3324,57
01.02.201224,725,1724,6324,95
02.02.201224,8825,2224,4524,53
03.02.201224,4724,9324,3724,61
06.02.201224,4924,8624,424,86
07.02.201224,7225,6424,7225,6
08.02.201225,6525,8825,325,43
09.02.201225,4825,7425,1725,5
10.02.201224,2424,5523,523,5
13.02.201223,523,523,523,5
14.02.201224,3624,3623,123,21
15.02.201223,4923,5922,7123,1
16.02.201222,9523,9322,8323,88
17.02.201224,124,1523,6524,05
23.02.201223,6824,0923,6723,92
24.02.201224,1524,5924,1124,48
27.02.201224,6524,9224,2924,35
28.02.201224,5124,6924,3324,33
29.02.201224,524,6424,2424,31
01.03.201224,5124,8824,4624,88
02.03.201224,9425,324,8625,3
05.03.201225,1525,2424,4524,59
06.03.201224,124,1323,5923,75
07.03.201224,0524,1523,7623,98
08.03.201224,4224,4523,9124,09
09.03.201224,124,2523,7123,71
12.03.201223,5523,7623,3623,43
13.03.201223,6524,4323,4824,43
14.03.201224,425,0824,2824,83
15.03.201224,6824,9924,1724,22
16.03.201224,2524,4523,6224,35
19.03.201224,3524,3524,3524,35
20.03.201224,0124,3123,9724,27
21.03.201224,2124,424,0724,11
22.03.201224,2124,424,0724,11
23.03.201223,9324,123,6723,7
26.03.201223,9424,2823,8624,21
27.03.201224,2124,2923,823,8
28.03.201223,7923,823,2123,39
29.03.201223,2123,422,9323,32
30.03.201223,523,5423,1123,35
02.04.201223,2823,623,0223,23
03.04.201223,2223,322,5222,55
04.04.201222,2622,3621,7621,76
05.04.201221,8222,1821,6622
09.04.201221,7621,8721,5121,59
10.04.201221,521,7121,0121,19
11.04.201221,4521,5921,2721,35
12.04.201221,5122,0821,3822,01
13.04.201221,8822,0521,5521,67
16.04.201221,8321,9321,3521,51
17.04.201221,7821,7821,3821,58
18.04.201221,5521,8621,2721,76
19.04.201221,6321,921,4521,45
20.04.201221,6221,7921,4621,46
23.04.201221,2121,321,0521,28
24.04.201221,3321,3921,1121,24
25.04.201221,3821,4920,8121,13
26.04.201220,921,3320,8321,24
27.04.201221,3521,3520,8720,93
30.04.201220,9721,2920,8821,29
02.05.201220,9721,2920,8821,29
03.05.201221,9922,2521,3321,4
04.05.201221,2621,3720,220,48
07.05.201220,4520,7220,120,58
08.05.201220,420,4920,0120,26
09.05.201220,0520,2519,7820,16
10.05.201220,320,519,9219,92
11.05.201219,7120,0519,5319,53
14.05.201219,0819,2518,918,9
15.05.20121919,2718,4918,49
16.05.201219,2719,618,9519,29
17.05.201219,4419,4418,4318,43
18.05.201218,619,2118,4319,07
21.05.201219,0719,0719,0719,07
22.05.201220,3220,519,719,71
23.05.201219,6619,7918,919,23
24.05.201219,3419,5618,5618,7
25.05.201218,7219,118,5318,64
28.05.201218,9519,1518,7818,79
29.05.201218,9119,2218,718,85
30.05.201218,5618,6818,3218,35
31.05.201218,4819,1318,0819,13
01.06.201218,5319,0218,3918,8
04.06.201218,8419,2618,6819,11
05.06.201219,2119,3218,7418,8
06.06.201219,0519,3218,9619,09
08.06.201219,0519,218,6618,88
11.06.201219,1119,1918,3918,39
12.06.201218,4518,6718,3218,6
13.06.201218,5318,9218,418,9
14.06.201218,5518,7818,1518,17
15.06.201218,2718,5517,8318,55
18.06.201218,5518,5518,5518,55
19.06.20121919,9918,9519,65
20.06.201219,7320,1519,6519,9
21.06.201220,0120,0719,2719,27
22.06.201219,419,6619,0619,55
25.06.201218,718,8917,817,8
26.06.201218,0418,2517,7618
27.06.20121818,2117,6217,64
28.06.201217,61817,4217,7
29.06.201218,2418,3317,9718,25
02.07.201218,118,4917,9718,36
03.07.201218,5219,1318,418,99
04.07.201218,8919,2218,7918,95
05.07.201219,119,7919,0519,6
06.07.201219,3519,519,119,2
10.07.201219,119,1818,3518,39
11.07.201218,5118,818,2118,54
12.07.201218,318,7318,0418,58
13.07.201219,5519,6419,3319,55
16.07.201219,5519,5519,5519,55
17.07.201219,4319,5919,1219,25
18.07.201219,1519,3318,9819,33
19.07.201219,3319,7719,3319,62
20.07.201219,3819,5619,1119,18
23.07.201218,8719,0418,4118,96
24.07.201219,0519,218,6318,79
25.07.20121919,2118,7519
26.07.201219,2619,411919,26
27.07.201219,4520,1819,3120,17
30.07.201220,0620,3119,8120,31
31.07.201220,3120,3119,4319,5
01.08.201219,519,9219,119,82
02.08.201219,5520,0419,4119,6
03.08.201219,9820,2719,8619,94
06.08.201219,0220,2618,8319,92
07.08.201220,1520,6420,0720,25
08.08.201220,3921,220,2521,18
09.08.201220,9121,1320,721
10.08.201220,9121,1320,721
13.08.201221,0221,2920,9121,03
14.08.201221,1521,1920,8120,84
15.08.201220,7821,1120,7421,05
16.08.201221,321,5321,1421,46
17.08.201221,5721,621,3221,55
20.08.201221,5521,5521,5521,55
21.08.201221,8621,8821,1621,24
22.08.201221,1221,5421,0321,49
23.08.201221,421,5121,1421,21
24.08.201221,121,4921,0521,23
27.08.201221,2721,3921,0321,37
28.08.201221,2621,4921,2621,42
29.08.201221,4921,5221,121,21
30.08.201221,0921,2620,921,04
31.08.201221,1521,2120,720,76
03.09.201220,7721,2120,520,64
04.09.201220,6320,7420,3820,43
05.09.201220,5521,2120,3120,59
06.09.201220,6721,1420,621
10.09.201221,4421,5421,1421,23
11.09.201221,2721,7621,2521,71
12.09.201221,8122,0721,6821,99
13.09.201221,9423,0621,8122,9
14.09.201223,0723,8423,0523,3
17.09.201223,1723,6922,8623,27
18.09.201223,3423,4423,0523,2
19.09.201223,1523,3422,6522,67
20.09.201222,5423,222,4223,01
21.09.201223,1523,2522,722,7
24.09.201222,6623,0222,5522,96
25.09.201222,9623,122,622,67
26.09.201222,5222,8222,4622,77
27.09.201222,922,9922,6922,71
28.09.201222,5522,6522,222,37
01.10.201222,3322,8422,3122,51
02.10.201222,6722,822,3422,7
03.10.201222,7622,8822,2822,34
04.10.201222,3622,5722,0222,4
05.10.201222,6822,6822,222,25
08.10.201222,122,4922,122,37
09.10.201222,4522,622,1922,22
10.10.201222,2722,422,0622,12
11.10.201222,2722,622,222,5
15.10.201222,5522,8522,4322,8
16.10.201222,9423,122,5422,8
17.10.201222,7422,8822,5522,65
18.10.201222,5522,6522,322,5
19.10.201222,5322,622,2222,25
22.10.201222,3322,5522,0122,25
23.10.201221,9421,9721,521,67
24.10.201221,7321,8121,421,54
25.10.201221,7122,0321,6421,75
26.10.201221,6922,4121,6122,25
29.10.201221,521,621,1721,35
30.10.201221,421,6821,421,53
31.10.201221,6321,7220,820,8
01.11.201220,9221,0620,6820,85
05.11.201220,6321,4520,4321,24
06.11.201221,4421,821,2721,68
07.11.201221,6221,7221,0421,18
08.11.201221,221,3520,520,61
09.11.201220,5521,1120,5220,78
12.11.201220,8320,9620,3120,44
13.11.201220,4420,6720,1720,47
14.11.201220,2920,5419,6619,8
16.11.201219,6719,818,8419,03
19.11.201219,4419,6219,1319,13
21.11.201219,4719,5618,6218,62
22.11.201218,8118,9518,4518,65
23.11.201218,6519,218,519,17
26.11.201219,1319,1318,718,82
27.11.201218,9219,2918,3618,51
28.11.201218,4418,918,3518,65
29.11.20121919,1518,7419,15
30.11.201219,0919,2818,5118,66
03.12.201218,8819,0418,7119
04.12.201219,0419,1418,7218,82
05.12.20121919,0118,7418,94
06.12.201218,9218,9818,718,7
07.12.201218,7719,2418,6619,08
10.12.201219,0419,718,9419,57
11.12.201219,6719,9919,6119,99
12.12.201219,9320,0519,6819,85
13.12.201219,7319,8319,4519,57
14.12.201219,5920,2819,5320,21
17.12.201220,0820,1419,819,92
18.12.201219,8620,2619,8520,17
19.12.201220,420,9920,420,93
20.12.201220,8721,1720,6321,05
21.12.201220,6620,7420,3920,69
26.12.201220,5420,682020,06
27.12.201220,0620,1719,3519,41
28.12.201219,519,6319,319,52