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

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 21,0528
KAPANIŞ 21,0141

En Düşük

DÜŞÜK 14,17

En Yüksek

YÜKSEK 28,33
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201816,1916,5516,1916,55
03.01.201816,4916,7216,3716,7
04.01.201816,7816,9616,6216,73
05.01.201816,716,8616,5716,83
08.01.201816,7417,0316,7117,03
09.01.201817,0317,1616,9617,03
10.01.201816,9217,0516,7716,8
11.01.201816,8817,316,8417,25
12.01.201817,0417,4117,0217,3
15.01.201817,3217,4417,1517,35
16.01.201817,3517,8417,317,65
17.01.201817,9218,3617,8118,36
18.01.201818,3518,5317,9318,22
19.01.201818,3118,4218,0318,26
22.01.201818,2618,4718,0918,47
23.01.201818,418,461818,24
24.01.201818,4219,6318,4219,34
26.01.201819,6219,9819,119,93
29.01.201819,6720,0519,5719,85
30.01.201819,7719,7719,3619,49
31.01.201819,7419,9319,6819,7
01.02.201819,7620,6219,7620,52
02.02.201820,320,4219,8519,97
05.02.201819,6519,9719,0419,04
06.02.201818,6619,9918,6219,99
07.02.201819,9720,2219,3619,44
08.02.201819,5519,7418,819,05
09.02.201819,0319,3918,5118,77
15.02.201819,519,5419,1719,4
16.02.201819,4619,5819,3119,42
19.02.201819,5520,119,5520,05
20.02.201819,8820,8219,8220,44
21.02.201820,5920,8820,2520,25
22.02.201820,5920,8220,5420,74
23.02.201820,9521,1420,6221,12
26.02.201821,421,6921,3821,52
27.02.201821,4721,8521,3421,5
28.02.201821,6321,7721,1821,46
01.03.201821,421,4620,7621,03
02.03.201820,721,5120,5121,51
05.03.201821,4922,1721,3622,12
06.03.201822,522,6321,8621,9
07.03.201821,6921,9721,3721,67
08.03.201821,8521,8821,3221,7
09.03.201821,7822,3921,5922,39
12.03.201822,5422,5922,2322,33
13.03.201822,4522,5422,0622,11
14.03.201822,322,4422,0922,38
15.03.201822,0522,1821,3121,31
16.03.201821,4721,7421,2321,43
19.03.201821,2721,3620,8620,93
20.03.201821,1821,4121,1121,16
21.03.201821,2522,0921,222,05
22.03.201821,8622,0421,5821,72
23.03.201821,6122,1121,5321,75
26.03.201822,0722,221,8422,03
27.03.201822,1422,1821,3721,44
28.03.201821,2621,4120,9921,2
29.03.201821,2621,5621,2321,41
02.04.201821,3621,4620,7720,9
03.04.201821,1121,1920,6620,71
04.04.201820,3120,620,1120,38
05.04.201821,1521,3321,0321,15
06.04.201820,9821,2820,8321,28
09.04.201821,4321,4420,5320,53
10.04.201820,9121,5120,7621,4
11.04.201821,3521,921,3321,8
12.04.201821,7921,9421,6821,68
13.04.201821,6421,7421,0621,2
16.04.201821,0521,2420,620,62
17.04.201820,721,0820,6221,03
18.04.201821,3521,8721,3121,8
19.04.201822,0722,421,9322,2
20.04.201822,0622,4621,922,36
23.04.201822,0922,4821,9422,48
24.04.201822,622,7722,2322,4
25.04.201822,0122,1321,6721,73
26.04.20182222,6321,9722,63
27.04.201822,8422,9322,6622,71
30.04.201822,7323,0222,6322,97
02.05.201822,6722,9322,5122,6
03.05.201822,5422,6421,9722,45
04.05.201822,4522,6422,2722,27
07.05.201822,5723,1722,4922,65
08.05.201823,0623,1522,5222,91
09.05.201823,324,823,2224,78
10.05.201825,1426,4924,9225,75
11.05.201825,8326,3125,4225,44
14.05.201825,8526,4825,8126,24
15.05.201826,3526,925,8926,79
16.05.201826,8727,5326,8427,39
17.05.201827,3527,625,4725,95
18.05.201825,0126,1724,9625,65
21.05.201826,126,2924,9425,05
22.05.201824,8125,2924,1524,71
23.05.201824,2324,4823,2723,27
24.05.201820,0520,7519,6520,08
25.05.201820,6521,2719,6619,8
28.05.201819,219,216,9116,91
29.05.20181819,4417,619,3
30.05.201818,3919,9718,1318,98
01.06.201819,5619,7514,916,16
04.06.201817,2917,6417,0517,53
05.06.201817,3617,816,5916,59
06.06.201816,4716,6815,8716,33
07.06.20181616,1614,9315,76
08.06.201815,8116,1915,0615,25
11.06.201815,515,815,1315,41
12.06.201815,4815,6815,2415,46
13.06.201815,4215,514,7415,17
14.06.201815,3315,5515,0515,1
15.06.201815,0315,0714,4714,97
18.06.201814,7714,8914,514,5
19.06.201814,2615,7214,1715,42
20.06.201815,8416,4815,816,21
21.06.201816,0916,3215,115,1
22.06.201815,4115,6815,0115,11
25.06.201815,215,7915,0615,7
26.06.201815,916,1215,5316,04
27.06.201816,116,9816,0616,55
28.06.201816,7217,0716,3316,6
29.06.201816,8517,1916,7317,19
02.07.201816,9917,4816,917,47
03.07.201817,7417,8917,4617,5
04.07.201817,3818,4517,2417,61
05.07.201818,618,817,6517,86
06.07.201817,9718,0917,6517,94
10.07.201818,3418,3517,5517,75
11.07.201817,4918,0817,317,41
12.07.201817,6218,0217,5217,95
13.07.201817,9918,1817,7818,11
16.07.201817,9517,9817,617,88
17.07.201817,7918,417,7118,29
18.07.201818,2518,417,9418,05
19.07.201817,8418,417,7418,4
20.07.201819,1719,4818,9319,29
23.07.201819,319,4719,2119,26
24.07.201819,5719,8719,5319,66
25.07.201819,82019,6119,96
26.07.201819,9519,9519,3719,41
27.07.201819,619,8119,5519,77
30.07.201819,9520,119,719,89
31.07.201819,6219,7919,4719,72
01.08.201819,5920,0119,5420,01
02.08.201819,9920,7819,9520,41
03.08.201821,421,5521,0921,11
06.08.201821,1521,4720,9821,04
07.08.201821,3321,4620,5720,71
08.08.201820,8121,0720,1220,14
09.08.201820,2620,3519,820,34
10.08.201820,120,1519,3619,59
13.08.201819,520,0419,2720,04
14.08.201820,2820,3119,7319,98
15.08.201819,6419,6719,0519,05
16.08.201819,3219,3518,7718,95
17.08.201818,7518,8618,418,46
20.08.201818,3718,5118,0918,36
21.08.201818,2718,5317,6517,72
22.08.201817,718,3817,6518,35
23.08.201818,3518,5217,8817,95
24.08.201818,3518,4418,0518,3
27.08.201818,4118,7618,318,71
28.08.201818,7618,8518,3418,35
29.08.201818,519,3118,4519,3
30.08.201819,1519,5418,6818,8
31.08.201818,9519,4318,9119,26
03.09.201818,9919,1318,7619
04.09.201819,1319,1918,6218,65
05.09.201818,5618,818,2318,75
06.09.201818,9919,0218,4818,99
10.09.201819,3619,619,0519,26
11.09.201818,8718,8918,4318,5
12.09.201818,8119,2218,6418,95
13.09.201819,0319,1318,6218,71
14.09.201818,818,9618,4818,79
17.09.201818,6319,4918,6319,4
18.09.201819,520,2519,4720,25
19.09.201819,9320,4619,8319,98
20.09.201820,2620,3519,7519,87
21.09.201820,1520,319,9520,14
24.09.201820,220,4119,9220
25.09.201819,720,1519,5320,08
26.09.201820,2420,319,9720,19
27.09.201820,521,4620,4721,46
28.09.201821,1321,9421,0221,09
01.10.201821,2521,3620,821
02.10.20182222,8221,922,82
03.10.201825,2525,4223,4623,79
04.10.201823,4524,5223,2124,02
05.10.201824,4924,5923,6623,96
08.10.201826,9426,9725,7526,6
09.10.201826,482726,2826,82
10.10.201826,3126,3925,6526,05
11.10.201826,5526,7525,0625,29
15.10.201825,926,1225,5525,77
16.10.201826,226,7326,0926,73
17.10.201826,4426,6326,2626,45
18.10.201826,2926,3425,725,7
19.10.201826,2926,3425,725,92
22.10.201826,2726,626,2726,53
23.10.201826,1526,4825,8126,2
24.10.201826,4126,9925,6825,68
25.10.201826,1826,6425,6926,32
26.10.201826,6527,626,1227,6
29.10.201826,7527,2725,9726,42
30.10.201826,72826,4228
31.10.201828,2628,3327,327,62
01.11.201827,7628,0227,1127,32
05.11.201827,528,1627,4128,16
06.11.201827,328,326,9927,19
07.11.201827,6127,6526,2626,3
08.11.201826,827,0325,3525,35
09.11.201825,225,7224,6825,46
12.11.201825,5425,9225,2925,33
13.11.201825,3225,3223,9524,24
14.11.201824,2425,1923,9125,1
16.11.201825,3926,0425,1725,8
19.11.201825,5626,2925,4326
21.11.201825,125,4825,0125,17
22.11.201825,2825,3625,0725,15
23.11.201824,6524,824,0124,37
26.11.201824,824,9924,0524,25
27.11.201824,3725,724,2725,53
28.11.201825,525,8725,0525,38
29.11.201824,9625,524,8825,17
30.11.201825,1125,5625,0725,46
03.12.201826,326,5325,825,94
04.12.201826,2526,3325,3425,34
05.12.201825,4725,7224,9525,56
06.12.201824,9925,1224,3124,59
07.12.201824,5225,4724,4524,77
10.12.201824,7724,923,4423,44
11.12.201823,9224,0723,0723,29
12.12.201823,7423,923,223,3
13.12.201823,2923,4522,9623,36
14.12.201823,0823,3322,9623,05
17.12.201823,2223,2722,822,87
18.12.201822,7822,82222
19.12.201822,523,0522,0622,25
20.12.201822,3122,3221,3521,49
21.12.201821,421,9821,2521,55
26.12.201820,5921,6820,4221,68
27.12.201821,5221,9821,2821,67
28.12.201822,1122,8322,0822,68