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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 30,633
KAPANIŞ 30,653

En Düşük

DÜŞÜK 20,77

En Yüksek

YÜKSEK 38,39
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202228,5429,2228,5329,09
04.01.202229,1629,428,9129,2
05.01.202229,1929,2727,9428,07
06.01.202228,2928,6527,8428,05
07.01.202228,1128,2927,8228,18
10.01.202227,9928,2427,7228,01
11.01.202228,129,0727,8528,84
12.01.202228,9529,9128,9529,72
13.01.202229,5330,6329,530,32
14.01.202230,2831,630,2431,45
17.01.202231,431,8131,2531,5
18.01.202231,5631,9830,9731,64
19.01.202231,932,2131,4431,49
20.01.202231,53231,1131,72
21.01.202231,5731,8831,5331,77
24.01.202231,6932,2531,0431,95
25.01.202231,733,2331,5832,99
26.01.202233,334,2733,333,87
27.01.202234,2534,6433,1733,88
28.01.202233,834,3532,2232,54
31.01.202232,53332,0732,35
01.02.202232,3533,3231,9533
02.02.202233,4133,4932,3632,52
03.02.202232,3532,9231,6232,07
04.02.202232,4133,2331,8832,63
07.02.202232,5532,7832,1332,15
08.02.202231,931,9531,2631,83
09.02.202231,7432,6931,6531,95
10.02.202232,332,931,9432,44
11.02.202232,7733,9132,6333,76
14.02.202233,8633,9432,8233
15.02.202232,6632,6831,8932,48
16.02.202232,8333,732,7732,93
17.02.202232,8533,2932,5532,8
18.02.202232,5733,0932,2733
21.02.202233,05343333,85
22.02.202234,2234,6833,2133,74
23.02.202234,1834,633,834,22
24.02.202234,835,2932,6833,39
25.02.202233,453432,934
03.03.202234,8234,9334,1634,24
04.03.202234,0834,6833,8234,23
07.03.202234,534,631,6331,8
08.03.20223232,9731,5132,46
09.03.202232,632,8231,7432,56
10.03.202232,634,632,5233,7
11.03.202233,9134,3832,0732,49
14.03.202232,4332,8931,5231,87
15.03.202231,1431,5430,4731,1
16.03.202231,531,5430,3730,83
17.03.202231,2531,429,530,01
18.03.202230,0930,8229,8630,61
21.03.202230,9132,0930,6431,76
22.03.202231,9932,131,3531,62
23.03.202231,9332,4731,6932,05
24.03.202232,0532,631,6732,42
25.03.202232,1532,5531,9232,3
28.03.202232,0632,0830,9831,6
29.03.202232,1332,7631,9232,3
30.03.202232,532,9932,3832,99
31.03.202232,5733,5732,533,45
01.04.202233,5533,7932,9133,01
04.04.202232,932,932,2532,7
05.04.202232,6633,0632,3932,39
06.04.202232,632,7832,0432,36
07.04.202232,6434,0632,534,04
08.04.202234,0734,4133,8534,21
11.04.202233,934,133,7833,95
12.04.202234,434,6833,833,85
13.04.202234,3734,834,134,57
14.04.202231,632,0731,1631,27
18.04.202231,1631,3930,4730,72
19.04.202231,163231,1231,65
20.04.202231,6531,9531,3331,8
22.04.202231,0531,330,3230,56
25.04.202229,9730,4429,5430,11
26.04.202230,1130,5829,8930,06
27.04.202230,3730,5629,9530,06
28.04.202230,4530,6230,2530,26
29.04.202230,7531,5930,2830,28
02.05.202230,1730,3329,3329,98
03.05.202230,1230,3929,8230,25
04.05.202230,632,1730,432,07
05.05.202231,8132,531,0232,01
06.05.202232,6933,1231,933,06
09.05.202232,733,0432,0632,16
10.05.202232,3632,8532,232,44
11.05.202232,7833,9132,6933,57
12.05.202233,2634,0833,2633,83
13.05.202234,134,4433,934,27
16.05.202234,2534,8834,0134,61
17.05.20223535,1434,1434,16
18.05.202234,1834,5633,4333,6
19.05.202233,5234,2933,3334,17
20.05.202234,5934,8334,2534,83
23.05.202235,1836,3135,1536,2
24.05.202231,232,0930,7131,6
25.05.202231,732,2831,2632,05
26.05.202232,0232,5631,9532,13
27.05.202232,1532,1530,5730,6
30.05.202230,8430,8729,1229,99
31.05.202230,4130,6229,8130,06
01.06.202229,930,3329,8530,02
02.06.202229,9730,0529,5529,76
03.06.202229,7130,4429,5330,28
06.06.202230,530,5329,9130,3
07.06.202230,1931,330,1630,66
08.06.202230,4231,1530,3330,51
09.06.202230,5130,6629,9830,07
10.06.202230,0130,0129,0629,65
13.06.202229,0229,5828,6729,27
14.06.202229,6630,2529,2429,6
15.06.20223030,0228,8429,08
17.06.202228,1728,4526,1327,31
20.06.202226,0228,2525,9127,62
21.06.202227,828,1626,6927,07
22.06.202226,5827,5526,3926,99
23.06.202226,9827,3826,1226,49
24.06.202226,7627,0926,1826,29
27.06.202226,8228,0726,6627,98
28.06.202228,5828,8328,0228,33
29.06.202228,4828,8227,8428,08
30.06.202227,6528,0627,427,93
01.07.202228,0828,8527,5228,53
04.07.202228,5429,2828,5429,14
05.07.202228,928,9527,5528,03
06.07.202228,1628,4826,9127,67
07.07.20222828,922828,48
08.07.202228,5328,9728,3728,8
11.07.202228,3228,7928,2528,66
12.07.202228,328,4327,9728,23
13.07.202228,1328,4827,9828,25
14.07.2022282827,2427,49
15.07.202227,728,0527,4927,96
18.07.202228,3928,6928,328,6
19.07.202228,5529,2428,429,18
20.07.202229,0729,2228,8329,17
21.07.202228,9829,1328,229,02
22.07.202229,0429,4728,8529,33
25.07.202229,6130,7529,6130,7
26.07.202231,231,6230,5931,01
27.07.202231,331,4730,6231,35
28.07.202231,5932,6331,4332,29
29.07.202233,634,6632,8334,15
01.08.20223434,1533,2233,68
02.08.202233,7734,533,4833,83
03.08.202234,0134,1633,5633,85
04.08.202234,0834,433,5834,21
05.08.202234,1535,0634,1234,87
08.08.202235,1436,7735,1336,63
09.08.202237,0137,4636,8537,23
10.08.202237,6537,6536,6137,11
11.08.202237,4537,8636,2536,25
12.08.202229,131,8329,0831,71
15.08.202230,8832,2330,5531,72
16.08.202231,7232,0731,532,01
17.08.202231,6532,8231,632,76
18.08.202233,133,6632,8733,42
19.08.202232,9233,1531,3331,73
22.08.202231,7432,5830,4832,41
23.08.202232,6333,532,6233,44
24.08.202233,5434,1233,2533,64
25.08.202234,134,3632,6733,28
26.08.202233,2833,6732,5733,64
29.08.202233,5535,0833,4534,48
30.08.20223434,2232,2732,43
31.08.202232,0733,4431,8233,23
01.09.202233,3633,9532,7633,85
02.09.202234,4434,5733,2633,42
05.09.202233,8534,1133,1533,34
06.09.202232,2732,5931,5132,1
08.09.202232,3132,7831,431,8
09.09.202232,4932,6731,731,79
12.09.202232,1532,7331,4631,48
13.09.202230,9431,4430,5230,65
14.09.202230,7531,4330,6331,12
15.09.202230,9231,2330,831,06
16.09.202230,8630,9530,3430,78
19.09.202230,531,3829,8831,27
20.09.202231,4231,630,8431,09
21.09.202231,3531,4730,8931,17
22.09.202231,4832,0831,0331,94
23.09.202231,3231,3929,7729,94
26.09.202229,7230,0829,2729,29
27.09.202229,6629,8829,5829,67
28.09.202229,6729,8228,5829,27
29.09.202228,9929,428,629,31
30.09.202229,2230,492929,8
03.10.202231,9132,6431,6632,18
04.10.202232,932,9831,0731,37
05.10.202231,4132,8231,232,55
06.10.20223333,7932,4433,66
07.10.202233,5834,3233,2233,63
10.10.202233,6533,893333,25
11.10.202232,8933,3332,6133
13.10.202232,534,4932,4133,94
14.10.202233,9734,1433,333,42
17.10.202233,2434,1532,8433,39
18.10.202233,934,2333,1634,21
19.10.202234,1335,5634,0235,42
20.10.202236,136,5535,7736,47
21.10.202236,4538,3936,3937,72
24.10.202236,536,8234,2334,25
25.10.202234,0434,533,2133,53
26.10.202232,633,5331,932,71
27.10.202232,8133,5432,6732,96
28.10.202232,733,1231,8632,57
31.10.202230,6131,629,1629,81
01.11.202230,5730,6729,5629,86
03.11.202229,830,3929,4429,95
04.11.202230,830,928,1828,3
07.11.202227,9628,327,0727,15
08.11.202227,0627,5326,7527,35
09.11.202227,1527,9526,6426,9
10.11.202226,0826,8925,6126,12
11.11.202225,827,3625,726,99
14.11.202227,2628,1827,0927,7
16.11.202227,8128,1126,9327,15
17.11.20222727,326,5527,16
18.11.202227,427,626,2226,7
21.11.202227,1227,5726,0526,78
22.11.20222323,4322,323,33
23.11.20222323,6522,823,44
24.11.202223,5224,6323,2524,25
25.11.202224,2624,3323,623,86
28.11.202223,6524,5523,5424,36
29.11.202224,625,8824,4825,38
30.11.202225,626,6625,526,66
01.12.202226,5826,7925,5625,59
02.12.202225,6926,4525,3125,91
05.12.20222626,5825,5525,62
06.12.202225,8226,3925,4225,64
07.12.202225,3426,0725,2725,35
08.12.202225,5525,7924,6424,78
09.12.202224,9925,0524,4924,71
12.12.202224,5824,6623,1323,91
13.12.202224,124,223,3123,32
14.12.202222,522,620,7721,47
15.12.20222122,3720,8322,04
16.12.202221,9622,1121,5122,05
19.12.202222,122,5121,6422,38
20.12.202222,3923,2422,2123,07
21.12.202223,523,7222,8523,57
22.12.202223,924,5623,723,99
23.12.202224,1325,2224,1325,12
26.12.202225,1225,324,8224,94
27.12.202225,2525,3124,5525,11
28.12.202225,125,3224,7524,8
29.12.202224,9925,0524,4324,5