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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 29,6608
KAPANIŞ 29,7046

En Düşük

DÜŞÜK 21,83

En Yüksek

YÜKSEK 38,86
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202323,5423,8122,822,92
03.01.202322,9423,122,1322,34
04.01.202321,9623,5921,8323,05
05.01.202323,3424,0423,1523,88
06.01.202323,9424,3223,5523,74
09.01.202323,52423,2523,87
10.01.202323,9524,1123,3724,09
11.01.202324,1524,6224,0524,28
12.01.202324,2924,6524,1124,63
13.01.202324,4424,6624,2524,57
16.01.202324,4124,523,8324,04
17.01.202324,1125,6224,1125,52
18.01.202325,8426,032525,07
19.01.20232525,9524,7925,89
20.01.202325,8926,625,4226,37
23.01.202326,2727,626,1326,79
24.01.202327,4727,5326,3726,6
25.01.202326,5527,0826,0126,94
26.01.202327,0927,225,826,25
27.01.202326,1826,2325,4425,62
30.01.202325,8526,0725,5125,75
31.01.202325,6326,2125,5226,07
01.02.202326,0726,4825,4525,71
02.02.202325,5125,8124,4224,52
03.02.202324,5425,3824,4224,79
06.02.202324,8725,8724,7525,78
07.02.202325,9126,1425,4625,62
08.02.202325,826,1525,5626,05
09.02.202326,0526,3225,7925,93
10.02.202325,9826,7925,9326,72
13.02.202326,6926,8926,3726,8
14.02.202326,8527,0626,626,7
15.02.202326,5826,826,326,74
16.02.202326,626,9526,4926,85
17.02.202326,6726,6726,3726,44
23.02.202325,7726,7925,7726,55
24.02.202326,6726,725,8725,9
27.02.202325,8426,7425,8126,15
28.02.202326,2126,9225,2425,24
01.03.202325,3125,4324,1925,3
02.03.202325,4225,6724,3724,64
03.03.202324,8325,7424,4525,7
06.03.202325,726,1225,3725,96
07.03.202325,7225,7824,9325,1
08.03.202325,1525,9225,1325,42
09.03.202325,3526,2325,2825,31
10.03.202325,1625,5824,9424,98
13.03.202324,5524,8624,124,19
14.03.202324,2824,7323,623,76
15.03.202323,3323,4822,823,34
16.03.202323,423,5222,9723,26
17.03.202323,123,5122,8623,51
20.03.202323,5123,6522,8922,93
21.03.202323,223,623,0823,4
22.03.202323,3923,6223,0423,33
23.03.202323,3723,6722,5922,8
24.03.202322,7123,1322,4822,79
27.03.202323,1123,3622,8323,18
28.03.202323,2223,6423,1523,59
29.03.202323,7124,0423,4723,9
30.03.202324,2524,2823,6823,97
31.03.20232424,2223,2123,45
03.04.202324,0924,523,824,49
04.04.202324,6324,7624,124,27
05.04.202324,1924,5323,2724,35
06.04.202324,3424,4223,9524
10.04.202324,0324,6624,0324,51
11.04.202324,725,724,6325,66
12.04.202325,9826,1525,1825,85
13.04.202325,8526,0925,826,03
14.04.202325,826,425,7226,3
17.04.202326,2426,826,2126,71
18.04.202326,7127,6226,5227,39
19.04.202327,1627,3126,4526,51
20.04.202326,5226,9826,2926,69
24.04.202326,627,2626,527,2
25.04.202327,1627,526,7227,09
26.04.202327,1227,2226,7526,75
27.04.202326,8527,1825,9126,1
28.04.202323,624,0523,1523,7
02.05.202323,723,7422,6422,74
03.05.202322,622,9922,4222,66
04.05.202322,8923,3822,6123,02
05.05.202323,324,1723,1824
08.05.202324,4524,6324,2124,51
09.05.202324,4124,824,2424,59
10.05.202324,5924,8224,3324,53
11.05.202324,1325,4823,9325,43
12.05.202325,5826,7425,4826,25
15.05.202326,0626,1525,425,66
16.05.202326,1127,0326,0826,3
17.05.202326,626,7625,5125,66
18.05.202325,5925,8525,3525,81
19.05.202326,0826,1825,6425,77
22.05.202325,8826,0125,525,62
23.05.202325,6526,4325,5226,25
24.05.202326,2526,926,0526,65
25.05.202326,826,8426,1926,45
26.05.202326,8126,9126,5326,8
29.05.202326,7526,8226,5626,69
30.05.202326,7226,826,2626,39
31.05.202326,2726,3625,8726,12
01.06.202326,32726,1626,96
02.06.202327,4327,627,1127,18
05.06.202327,5427,5627,2327,47
06.06.202327,4528,2527,2128,05
07.06.202328,6529,0628,4328,87
09.06.202329,130,3929,0230,28
12.06.202330,2230,9930,0430,81
13.06.202329,2429,2428,5928,86
14.06.202328,9430,128,8830,1
15.06.202330,230,8529,2829,39
16.06.202329,2329,9229,0429,64
19.06.202329,6330,4629,5530,42
20.06.202330,330,7529,930,57
21.06.202330,933230,8531,85
22.06.202331,4631,6931,0831,45
23.06.202331,231,2829,8930,16
26.06.202330,1231,0530,1230,84
27.06.202330,9331,230,3430,6
28.06.202330,5831,1830,5530,89
29.06.20233131,1230,7631,03
30.06.20233131,0829,3229,53
03.07.202329,7230,1829,7230,08
04.07.202329,9630,3929,9630,15
05.07.202330,1630,5529,6630,11
06.07.202329,853029,1529,65
07.07.202329,7630,229,3629,5
10.07.202329,1129,6729,0129,55
11.07.202329,5329,532929,15
12.07.202329,229,7729,1429,17
13.07.202329,0729,7229,0429,63
14.07.202329,529,5828,8629,05
17.07.202328,4129,0927,9528,99
18.07.20232929,228,7128,83
19.07.202328,8129,1328,5729,1
20.07.202329,0729,3528,8829,13
21.07.202329,1529,8629,1329,68
24.07.202329,830,4129,7630,3
25.07.202330,531,0530,231
26.07.202330,9531,2230,6331
27.07.202330,8530,8929,3829,39
28.07.202329,4329,9529,3229,76
31.07.202330,331,1530,331,11
01.08.202331,0931,0929,9530,6
02.08.202330,5130,5829,830,53
03.08.202330,9331,1330,6230,92
04.08.202330,731,1429,7430
07.08.202329,8630,529,8630,19
08.08.202329,9130,3929,7230,22
09.08.202330,2130,7230,1630,46
10.08.202330,330,8630,1230,63
11.08.202330,6131,0430,1630,56
14.08.202330,4830,7430,2730,64
15.08.202332,0532,1530,8530,86
16.08.20233131,9830,8831,54
17.08.202331,7532,1931,3131,44
18.08.202331,4131,6831,1831,52
21.08.202331,732,0330,9731,3
22.08.202330,530,6130,2430,61
23.08.202331,232,2431,0932,24
24.08.202332,2732,7231,8432,19
25.08.202332,3832,4731,831,97
28.08.202332,132,3431,8632,33
29.08.202332,432,531,9932,4
30.08.202332,4132,732,332,62
31.08.202332,7132,7931,8831,94
01.09.202332,2132,6931,9632,63
04.09.202332,6832,7232,2132,29
05.09.202332,2733,4932,2233,37
06.09.202333,3533,833,2233,52
08.09.202333,4833,6733,2633,4
11.09.202333,4733,6933,3333,37
12.09.202333,5533,7833,4933,53
13.09.202333,6533,733,0333,03
14.09.202333,13433,133,87
15.09.202333,8733,9933,6133,89
18.09.20233434,7133,8534,13
19.09.202334,2134,6234,0734,21
20.09.202334,1534,6134,0134,29
21.09.20233434,2933,6333,76
22.09.202334,0234,1933,8134,03
25.09.202333,9534,3333,9334,25
26.09.20233434,0933,4633,46
27.09.202333,8634,5233,7834,52
28.09.202334,4534,5434,2134,45
29.09.202334,534,6934,2534,64
02.10.202334,5534,7733,9334,12
03.10.202333,9734,2333,6333,97
04.10.202333,633,7132,3932,62
05.10.202332,5132,9432,2932,73
06.10.202332,633,8232,3333,51
09.10.202334,1535,0834,134,95
10.10.202334,935,3434,7435,21
11.10.202335,1435,2534,4935,12
13.10.202335,7936,3635,7836,28
16.10.202336,436,835,9636,68
17.10.202336,737,6736,6337,67
18.10.202337,9938,6137,9138,52
19.10.202338,3638,4737,9238,34
20.10.202338,6938,8637,3937,85
23.10.202336,5936,835,2635,35
24.10.202335,6536,1935,1735,88
25.10.202336,0836,2835,7536,07
26.10.202335,8535,9335,1535,7
27.10.202336,2136,4635,1735,44
30.10.202335,5835,7234,8635,08
31.10.202335,0135,1834,4934,74
01.11.202335,0235,5434,935,12
03.11.202335,7935,8935,0535,54
06.11.202335,7436,1335,5135,51
07.11.202335,0735,4234,6634,92
08.11.202334,634,833,9134,17
09.11.202334,535,1534,3634,88
10.11.202334,6635,0634,5134,72
13.11.202334,6835,7534,6735,69
14.11.202335,6936,2435,4936,18
16.11.202335,9836,4935,535,55
17.11.202335,8336,9235,8236,71
20.11.202336,7737,2236,2736,74
21.11.202336,5436,5435,9136,36
22.11.202334,935,1634,2535,16
23.11.202335,1335,2534,8135,17
24.11.202334,9835,8234,7135,27
27.11.20233535,434,7535,07
28.11.202335,1735,6235,1535,6
29.11.202335,936,0334,9435,23
30.11.202335,4635,9235,2435,91
01.12.202335,723635,5335,67
04.12.202335,4435,5534,8534,91
05.12.202334,9235,1734,6834,75
06.12.202334,5534,833,533,5
07.12.202333,6534,1833,0433,42
08.12.202333,7134,5433,4834,49
11.12.202334,4634,6934,2434,36
12.12.202334,5534,633,834,08
13.12.202334,2134,6234,1434,57
14.12.20233535,7434,8435,32
15.12.202335,2835,793535,4
18.12.202335,7536,335,5835,84
19.12.202335,9636,2535,8136,25
20.12.202336,3736,7436,2936,38
21.12.202336,6736,6836,0736,39
22.12.202336,536,836,3736,74
26.12.202336,8637,3736,8337,33
27.12.202337,3237,4337,1337,36
28.12.202337,2337,3637,0437,24