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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 22,3203
KAPANIŞ 22,2879

En Düşük

DÜŞÜK 10,85

En Yüksek

YÜKSEK 31,24
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202030,5130,730,3130,7
03.01.202030,8831,2430,4530,45
06.01.202030,4330,9429,9530,81
07.01.202030,8230,8830,4730,69
08.01.202030,6930,7730,2430,5
09.01.202030,4730,6230,2530,4
10.01.202030,3930,4430,1330,27
13.01.202030,3530,4330,2130,33
14.01.202030,2330,2729,7730
15.01.202029,929,9329,5429,55
16.01.202029,629,729,3329,52
17.01.202029,7229,8529,5429,85
20.01.202029,730,129,6530
21.01.202029,829,9429,5529,62
22.01.202029,7329,8129,2729,29
23.01.202029,0929,7628,8229,65
24.01.202029,5629,7829,1429,3
27.01.202028,6328,6427,6728,03
28.01.202028,4329,1428,4228,8
29.01.20202929,0828,6728,85
30.01.202028,2829,0428,1828,94
31.01.202028,6328,8428,3128,45
03.02.202028,5228,7328,1628,18
04.02.202028,6529,0428,5628,63
05.02.202029,0529,2228,3928,39
06.02.202028,729,5128,1229,18
07.02.20202929,3528,7328,93
10.02.202028,8929,1328,6429,13
11.02.202029,429,6329,2629,48
12.02.202029,6430,2829,6330,13
13.02.202029,7730,2129,6429,72
14.02.202029,8629,9629,3429,42
17.02.202029,6329,7729,3129,36
18.02.202029,0629,7728,9529,75
19.02.202029,8730,5529,7630,55
20.02.202030,830,8929,7529,92
21.02.202029,5129,6829,0329,14
27.02.202025,7226,5324,8925,3
28.02.202025,1625,5624,6225,34
02.03.202025,526,7525,4826,53
03.03.202026,5727,4825,7626,05
04.03.202026,9126,9426,2426,89
05.03.202026,3326,6724,7125,29
06.03.202024,124,1322,5522,83
09.03.202017,8118,2315,4116,05
10.03.202018,6518,6516,3717,56
11.03.202016,717,131515,85
12.03.202013,6613,8611,0812,6
13.03.202015,115,412,715,4
16.03.202012,9114,112,5513,09
17.03.202013,613,841313
18.03.202011,7912,2710,8711,29
19.03.202011,0713,0710,8512,21
20.03.202013,1113,511,8312
23.03.202012,1112,1811,2811,5
24.03.202012,5713,5412,2813,25
25.03.202013,2414,7912,8314,32
26.03.202014,415,1913,8114,39
27.03.202013,313,6913,2513,3
30.03.202013,1513,7412,8313,38
31.03.202013,614,5413,613,99
01.04.202013,4514,5513,3214,3
02.04.202015,416,5515,0115,51
03.04.202016,316,3614,9315,34
06.04.202016,0516,115,1815,77
07.04.202016,6117,0716,3416,4
08.04.202016,517,5316,417,32
09.04.202017,9418,6916,516,82
13.04.202016,8217,0916,3316,93
14.04.202017,0217,316,6116,73
15.04.202016,0416,4715,8616,38
16.04.202016,6716,7615,5315,72
17.04.202015,7516,1315,5616,13
20.04.202015,4816,3315,3415,95
22.04.202015,8516,7515,7816,75
23.04.202017,217,4316,6216,95
24.04.202016,6916,7915,2815,95
27.04.202016,1416,5315,7816,45
28.04.202017,0417,2516,6317,25
29.04.202017,818,4817,5318,2
30.04.202017,9818,4217,718,05
04.05.202017,4317,6217,1817,38
05.05.202017,918,4817,8717,94
06.05.202017,8718,0617,2817,28
07.05.202017,7517,8717,3517,44
08.05.202017,7418,5817,7118,48
11.05.202018,318,9318,1118,15
12.05.202018,5318,8318,1318,14
13.05.202018,2618,3517,5217,59
14.05.202017,417,4716,7217,4
15.05.202017,9918,1917,1517,15
18.05.202018,118,5417,9218,54
19.05.202018,5118,9318,4118,68
20.05.202019,0919,4419,0619,3
21.05.202019,519,7719,0719,19
22.05.202018,818,918,3518,67
25.05.202019,4819,5619,2619,48
26.05.202019,9820,0919,3319,67
27.05.202019,819,9319,1519,93
28.05.202019,6920,0819,4519,77
29.05.202019,5520,3419,320,34
01.06.202020,1520,562020,33
02.06.202020,7521,420,621,4
03.06.202021,8621,9121,4121,47
04.06.202021,3921,7821,0421,43
05.06.202022,2923,0322,0622,1
08.06.202022,5522,5922,0122,53
09.06.202022,0322,0421,6421,72
10.06.202021,8921,92121,4
12.06.202020,6221,1720,120,6
15.06.202019,8121,0919,5420,7
16.06.202021,5621,9121,1721,37
17.06.202021,4821,8521,1521,44
18.06.202021,1821,7721,0821,6
19.06.20202222,2221,2221,47
22.06.202021,621,620,920,95
23.06.202021,2222,0721,1421,65
24.06.202021,4921,5620,7121
25.06.202020,9121,4720,7321,47
26.06.202021,2121,4720,7820,84
29.06.202021,121,6620,9321,66
30.06.202021,3421,821,0921,55
01.07.202021,7522,2521,5221,71
02.07.202022,122,2121,8622,06
03.07.202021,9522,1821,821,98
06.07.202022,3922,8622,3122,51
07.07.202022,3422,4722,1422,23
08.07.202022,4522,7622,422,65
09.07.202022,7822,8122,0622,14
10.07.202022,1922,6522,0622,51
13.07.202022,6122,6522,1622,16
14.07.202022,1322,9621,8622,9
15.07.202023,223,4322,8523,34
16.07.202023,1623,2822,5222,72
17.07.202022,8323,0322,5822,74
20.07.202022,722,9122,5222,74
21.07.202023,1523,623,1423,37
22.07.202023,323,4123,0123,05
23.07.202023,1623,2322,5422,57
24.07.202022,5423,0622,4222,73
27.07.202022,8723,2522,4523,2
28.07.202023,0423,3222,822,8
29.07.202023,0323,2522,9223,17
30.07.202022,9222,9222,522,82
31.07.202022,9223,1422,1622,2
03.08.202022,5422,5521,7221,8
04.08.202021,4622,0521,2521,78
05.08.202022,2323,2822,2323,18
06.08.202023,2823,5323,0123,22
07.08.202022,8622,9122,5522,79
10.08.202022,923,4522,6423,45
11.08.202023,7123,8823,0623,08
12.08.202023,3623,6823,0823,48
13.08.202023,4523,5822,7122,84
14.08.202022,7722,9822,5322,67
17.08.202022,6822,8422,1522,6
18.08.202022,9323,2422,7723,02
19.08.202022,9523,3222,7522,89
20.08.202022,5222,8722,3522,73
21.08.202022,5422,6322,3522,56
24.08.202022,8623,1322,822,97
25.08.202023,0923,1522,6922,87
26.08.202022,7822,922,0422,22
27.08.202022,3222,4722,0422,15
28.08.202022,2522,5422,0622,54
31.08.202022,3222,4321,8921,89
01.09.202022,222,8922,1222,87
02.09.202022,9323,122,5222,8
03.09.202022,6123,1222,5722,88
04.09.20202323,0322,5822,92
08.09.202022,522,521,9122,26
09.09.202022,4922,7722,4922,73
10.09.202022,5822,5822,1122,12
11.09.202022,1222,2621,7521,88
14.09.202021,9421,9821,4321,68
15.09.202021,9822,0821,5521,67
16.09.202021,8521,9921,621,73
17.09.202021,5122,1721,4622,15
18.09.202021,9922,1521,5521,65
21.09.202021,2921,4620,8120,9
22.09.202020,9621,3520,7520,8
23.09.202020,820,9620,220,23
24.09.202020,2420,7120,0620,4
25.09.202020,1520,2619,8720,13
28.09.202020,3320,5619,6319,63
29.09.202019,6319,8619,2519,31
30.09.202019,520,0419,4319,61
01.10.202019,6420,0619,1319,85
02.10.202019,7319,7419,0219,02
05.10.202019,3620,1619,2420,03
06.10.202020,4720,719,9319,93
07.10.20202020,0519,5619,79
08.10.202020,0420,5919,8620,44
09.10.202020,3420,3919,819,8
13.10.202019,9120,1319,7320,13
14.10.202020,0920,3719,9719,97
15.10.202019,6219,7719,4419,75
16.10.202019,6719,7119,3219,33
19.10.202019,4119,9419,2519,52
20.10.202019,6720,2719,5920,18
21.10.202020,1620,3319,8320,16
22.10.202020,120,8420,0520,84
23.10.202020,9421,1420,5420,57
26.10.202020,3320,5320,0320,25
27.10.202020,2620,3719,8119,88
28.10.202019,3519,4418,6718,67
29.10.202018,4319,3717,7419,29
30.10.202019,1419,5418,8718,94
03.11.202019,5119,919,3319,65
04.11.202020,0120,0719,2719,72
05.11.202019,9519,9919,7219,89
06.11.202019,5519,9519,5419,75
09.11.202021,1122,6921,0421,61
10.11.202021,8923,1521,8123,08
11.11.202023,3523,3622,422,88
12.11.202022,7422,8221,7721,91
13.11.202022,0222,821,8922,63
16.11.202023,223,6323,1323,29
17.11.202023,0524,1422,9823,69
18.11.202023,9924,1323,5523,55
19.11.202023,5523,9423,3723,82
23.11.202024,0525,124,0425,1
24.11.202025,6426,6725,6426,22
25.11.202026,226,525,6726,25
26.11.202025,9425,9525,5625,82
27.11.202025,9226,0625,4525,5
30.11.202025,2625,8824,8424,9
01.12.202025,425,7725,2925,6
02.12.202025,626,525,3325,91
03.12.202026,1526,8926,0526,64
04.12.202027,1927,5727,0627,53
07.12.202027,2727,7926,6727
08.12.202026,8127,1426,4626,66
09.12.202026,6326,9726,426,94
10.12.202027,1928,227,1327,82
11.12.202027,4927,8427,2827,57
14.12.202028,0328,2727,6227,62
15.12.202027,6227,9927,6227,85
16.12.202027,8528,2427,4728,19
17.12.202028,328,3928,0728,24
18.12.202028,128,3228,0228,1
21.12.202027,1927,4926,5227,02
22.12.202027,227,4727,0527,28
23.12.202027,4328,2527,3527,95
28.12.202028,3628,5228,1828,18
29.12.202028,3828,4327,9928,27
30.12.202028,3528,4928,228,34