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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 26,8755
KAPANIŞ 26,8509

En Düşük

DÜŞÜK 20,48

En Yüksek

YÜKSEK 31,76
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202128,6529,1828,5328,91
05.01.202128,930,1828,2430,04
06.01.202130,1630,930,0530,1
07.01.202130,3431,1530,3431
08.01.202131,4631,7630,3531,12
11.01.202130,6131,0630,430,86
12.01.202131,1231,5630,6330,63
13.01.202130,6830,862929,15
14.01.202129,1729,6728,7229,45
15.01.202129,0529,0828,0328,12
18.01.202128,3128,8528,0128,07
19.01.202128,4828,8627,6428,69
20.01.202128,9529,1228,1128,21
21.01.202128,0228,427,5127,55
22.01.202126,9327,2426,5627,09
26.01.202127,2527,9726,8227
27.01.202126,8128,1726,5327,4
28.01.202127,3228,4527,3127,76
29.01.202127,5227,6826,6926,69
01.02.202127,2627,6826,8327,53
02.02.202128,429,1428,228,66
03.02.202128,9829,1428,6628,94
04.02.202128,8328,9928,2128,82
05.02.202128,9830,0928,3228,84
08.02.202128,5129,327,828,11
09.02.202128,0528,3727,3827,54
10.02.202127,7428,0427,1227,8
11.02.202128,1428,527,8728,08
12.02.202127,8128,4927,6128,44
18.02.202130,3830,9229,0429,27
19.02.202128,0328,4927,1727,33
22.02.202122,823,221,421,67
23.02.202123,0524,2622,7124,06
24.02.202124,552524,0124,4
25.02.20212525,2523,123,19
26.02.202123,223,4221,9722,24
01.03.202122,823,0421,9222
02.03.202121,8422,3320,6721,99
03.03.202121,821,8920,4821,19
04.03.202121,322,421,1222,22
05.03.202122,4423,2222,2922,39
08.03.202121,9422,2820,9621,1
09.03.202121,3621,9520,8621,59
10.03.202121,9422,3421,5822,34
11.03.202122,6223,4922,6123,29
12.03.202123,1523,3822,8623,17
15.03.202123,1123,6723,123,65
16.03.202123,6323,6823,2323,28
17.03.202123,1424,1323,1124,08
18.03.202123,8823,923,0723,24
19.03.202123,2724,0423,1824
22.03.202123,6923,7823,2323,52
23.03.202123,1723,6322,822,8
24.03.202123,1923,5422,8222,82
25.03.202122,723,322,1623,2
26.03.202123,4823,8823,1123,46
29.03.202123,3423,8323,2823,83
30.03.202123,6423,9923,5723,83
31.03.202123,824,2323,7824,1
01.04.202124,2924,3923,7823,89
05.04.202124,1324,223,6824,04
06.04.202124,1824,3723,9124,02
07.04.202123,9424,3423,9324
08.04.202123,9824,0423,3723,7
09.04.202123,523,7823,3723,65
12.04.202123,9624,3723,7823,89
13.04.202123,9824,1123,6923,97
14.04.202124,224,5823,9824,35
15.04.202123,723,8323,0223,09
16.04.202123,1323,2422,8122,95
19.04.202122,9524,8922,7724,28
20.04.202124,3324,5923,7623,82
22.04.202124,1424,1923,6523,71
23.04.202123,8823,9423,5123,69
26.04.202123,8524,0523,6123,78
27.04.202123,8224,1723,123,1
28.04.202123,424,0923,3623,94
29.04.202124,1224,2923,4223,62
30.04.202123,423,9323,2823,62
03.05.202123,823,8123,323,43
04.05.202123,5423,6422,8822,89
05.05.202123,1723,9523,1223,83
06.05.202123,7123,8523,423,5
07.05.202123,6424,4523,4624,38
10.05.202124,824,9824,5824,7
11.05.202124,4425,1724,3225,15
12.05.202124,9525,5324,6924,78
13.05.202124,7625,124,4324,99
14.05.202125,826,3825,5526,3
17.05.202126,326,6626,226,66
18.05.202126,726,826,2726,35
19.05.202125,8526,3525,826,15
20.05.202126,1526,2825,7225,93
21.05.202126,0826,3125,9425,95
24.05.202126,2826,5225,9926,39
25.05.202126,4826,6225,7825,84
26.05.202125,9126,1825,6526,09
27.05.202126,0826,2525,7725,91
28.05.202126,227,0226,1526,99
31.05.202126,9627,226,7826,87
01.06.202127,427,727,0127,29
02.06.202127,3528,0727,2627,87
04.06.202128,0628,6227,9228,5
07.06.202128,528,5528,0128,29
08.06.202128,1728,827,9628,66
09.06.202128,7229,0828,5228,66
10.06.202128,8329,0328,5728,68
11.06.202128,828,8528,2628,57
14.06.202128,929,3528,6128,75
15.06.202128,9629,0628,6329,03
16.06.202129,0829,2928,7729,14
17.06.202129,0129,227,9128,13
18.06.20212828,4227,6428,32
21.06.202128,42928,428,95
22.06.20212929,2728,6729,1
23.06.202129,2529,522929,3
24.06.202129,4929,6529,2229,65
25.06.202129,6929,7928,9529,1
28.06.202129,1829,2728,6729,05
29.06.202129,0929,1828,7429,18
30.06.202129,0329,5728,9229,43
01.07.202129,7429,8828,9229,06
02.07.202129,329,3828,7329,18
05.07.202129,0129,1628,3728,85
06.07.202128,728,827,6727,67
07.07.202128,1528,1527,4128,05
08.07.202127,427,6827,2727,49
12.07.202127,5827,7827,2827,73
13.07.202127,5627,9727,3827,9
14.07.202128,128,227,5427,67
15.07.202127,4927,6326,9227,08
16.07.202127,2327,3826,5826,68
19.07.202125,9726,4525,8626,24
20.07.202126,1926,9425,9126,59
21.07.202126,7927,2426,5926,96
22.07.20212727,2226,7126,9
23.07.202127,127,1726,6826,74
26.07.202126,7427,4726,7227,47
27.07.202127,3527,426,927,15
28.07.202127,4327,927,227,71
29.07.202127,827,9227,527,81
30.07.202127,627,8326,8326,91
02.08.202127,227,4126,3726,41
03.08.202126,3626,8725,7926,85
04.08.202126,5526,7725,9526,28
05.08.202128,7528,9828,0628,35
06.08.202128,528,5428,0228,39
09.08.202127,9528,2127,6728,19
10.08.202128,328,7828,2428,28
11.08.202128,1628,9927,9728,67
12.08.202128,6629,1928,529,1
13.08.202129,0629,6129,0229,35
16.08.202129,229,2428,2428,64
17.08.202126,8427,6326,4527,03
18.08.202127,0327,3126,6526,79
19.08.202126,2626,8726,1326,64
20.08.202126,426,6326,1726,6
23.08.202126,9427,3126,7727,02
24.08.202127,2927,6327,2427,58
25.08.202127,6327,8327,3827,73
26.08.202127,5827,8827,4727,49
27.08.202127,728,4927,6728,49
30.08.202128,428,7128,2628,3
31.08.202128,228,2326,9927,19
01.09.202127,3227,3426,3327,04
02.09.20212727,3526,4626,6
03.09.202126,6526,7826,126,33
06.09.202126,2126,7126,1526,46
08.09.202126,2926,3524,7924,97
09.09.202125,0825,8824,1425,5
10.09.202126,0226,1425,3325,34
13.09.202125,826,3925,6426,23
14.09.202125,9526,2525,7225,88
15.09.20212626,4625,8726,33
16.09.202126,0826,2425,5126,1
17.09.202125,9726,0224,7724,93
20.09.202124,0824,6523,7924,65
21.09.202125,0825,2924,5325,21
22.09.202125,5326,2225,5225,85
23.09.202125,9526,9525,9126,84
24.09.202126,5527,0626,4726,9
27.09.202127,1427,4626,527,14
28.09.202127,1927,8926,7226,96
29.09.202127,2127,5326,8227,39
30.09.202127,5327,5827,1727,23
01.10.202127,122827,0728
04.10.202127,7628,8127,7228,79
05.10.20212929,4728,929,42
06.10.202128,9529,1728,4728,64
07.10.202128,728,9828,2528,6
08.10.20212929,6128,7129,12
11.10.202129,529,8529,1529,32
13.10.202129,1729,729,0829,63
14.10.202129,8630,2229,529,68
15.10.202129,829,8429,5129,6
18.10.202129,429,6428,9929,45
19.10.202129,2429,3227,8628,01
20.10.202128,2728,827,9528,5
21.10.202127,8628,1826,9227,45
22.10.202127,127,7625,7727,18
25.10.202127,7629,3127,6529,04
26.10.202128,829,2328,628,76
27.10.202128,8329,0628,4728,69
28.10.202128,5329,2528,2528,96
29.10.202129,1329,1926,9727,15
01.11.202127,7128,3227,3728
03.11.202127,7127,8526,826,85
04.11.202127,0227,2425,8526
05.11.202126,2926,5425,7825,85
08.11.202125,8126,6625,7226,12
09.11.202126,226,9526,226,64
10.11.202126,626,9326,1626,43
11.11.202126,8826,8826,2426,45
12.11.202126,3127,162626,99
16.11.202127,2627,5626,6327,27
17.11.202127,3927,4426,4926,58
18.11.202126,6926,7526,0526,54
19.11.202126,126,2825,7826,1
22.11.202126,327,1326,2926,36
23.11.202126,6128,0526,527,8
24.11.202127,7828,4427,5128,37
25.11.202129,0529,7928,5629,62
26.11.202128,3929,1628,0728,47
29.11.202129,3629,8228,8129,47
30.11.202129,329,6428,8629,43
01.12.202129,8430,6729,4829,6
02.12.202126,9928,4926,228,36
03.12.202128,4828,9428,2228,76
06.12.202128,7829,2728,6828,89
07.12.202129,2829,5728,829,36
08.12.202129,3630,0729,2229,35
09.12.202129,129,4928,7929,29
10.12.202129,530,129,4829,65
13.12.202129,6730,0529,2929,47
14.12.202129,6129,8529,0129,12
15.12.202129,129,328,5929,3
16.12.202129,6229,9829,529,69
17.12.202129,3229,6428,7828,99
20.12.202128,4428,5527,6828,16
21.12.202128,5528,7228,1228,2
22.12.202128,428,427,9728,16
23.12.202128,3328,4228,1528,33
27.12.202128,3228,7828,1528,75
28.12.202129,0129,2828,728,78
29.12.202128,728,928,4228,54
30.12.202128,5528,728,3928,45