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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 38,1919
KAPANIŞ 38,193

En Düşük

DÜŞÜK 34,15

En Yüksek

YÜKSEK 42,94
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202437,4437,8937,437,78
03.01.202437,839,1237,6738,96
04.01.202439,1239,3538,5138,63
05.01.202438,8739,1438,4138,72
08.01.202438,3838,4337,6138,43
09.01.202438,6738,7538,0338,1
10.01.202438,138,2737,5137,75
11.01.202437,9838,1537,738,07
12.01.202438,538,7338,1738,17
15.01.202437,9938,6237,8638,58
16.01.202438,6138,7938,0838,1
17.01.202437,9738,1537,8237,88
18.01.202438,1438,1437,5637,73
19.01.202437,8137,937,2337,53
22.01.202437,537,8137,2337,7
23.01.202437,8438,3737,4338,17
24.01.202438,2938,5437,7737,88
25.01.202438,2639,2838,1339,28
26.01.202439,140,0938,9139,96
29.01.20244040,5939,8340,57
30.01.202440,1740,7440,0540,32
31.01.202440,2341,2440,1840,76
01.02.202440,7841,8840,6741,57
02.02.202441,5841,7841,0241,03
05.02.202441,0141,6840,9341,21
06.02.202441,4542,3541,2741,59
07.02.202441,5242,241,4242,2
08.02.202442,342,4541,8641,86
09.02.202442,1442,3341,341,3
15.02.202441,0142,340,8542,3
16.02.202442,0942,8942,0642,69
19.02.202442,7642,9442,5642,9
20.02.202442,7742,8242,142,45
21.02.202442,4542,7242,1342,51
22.02.202442,6742,6841,842,19
23.02.202442,1442,2441,6141,9
26.02.202441,942,7341,8342,69
27.02.202442,742,8242,3842,63
28.02.202442,5242,9439,8340,43
29.02.202440,5941,2439,8540,14
01.03.202440,3540,8540,1440,18
04.03.202440,2740,7540,0240,08
05.03.202440,140,3739,6139,96
06.03.202440,240,8440,1140,84
07.03.202440,6440,9440,2840,39
08.03.202435,937,0635,136,7
11.03.202435,6737,7435,335,65
12.03.202436,3537,2336,1636,82
13.03.202436,937,3336,3136,38
14.03.202436,7436,9236,1536,22
15.03.202436,336,4535,9436,32
18.03.202436,4136,7235,536,34
19.03.202436,3936,8535,5636,07
20.03.202436,2336,7435,8136,7
21.03.202436,8537,0635,6835,7
22.03.202435,936,2235,4336,05
25.03.202436,1836,8336,1636,6
26.03.202436,6736,6736,1736,26
27.03.202436,2836,6636,1236,55
28.03.202436,537,5236,4737,36
01.04.202437,537,7137,2137,65
02.04.202437,8238,6537,7738,62
03.04.202438,739,0138,2238,42
04.04.202438,4739,4837,4337,98
05.04.202437,938,5737,1738,1
08.04.202438,0339,0637,7338,63
09.04.202438,939,1438,0638,73
10.04.202438,7339,7338,6639,59
11.04.202439,639,7639,239,3
12.04.202439,7240,0538,738,94
15.04.202438,9439,4538,6339,31
16.04.202439,0139,7138,9539,49
17.04.202439,4939,9539,3439,78
18.04.20244040,5939,6539,85
19.04.202440,0541,0739,8440,53
22.04.202440,7641,5940,5241,5
23.04.202441,441,6340,9641,42
24.04.202441,5541,9941,2141,23
25.04.202441,442,4841,0842,22
26.04.202441,2941,7841,0741,65
29.04.202441,4842,1541,3242,15
30.04.20244242,2141,6242,02
02.05.202442,2542,3841,8442,18
03.05.202440,6940,6939,4539,89
06.05.202439,8740,3639,7240,16
07.05.202440,1540,654040,65
08.05.202440,3541,3340,3141,27
09.05.202441,0641,8440,9441,67
10.05.202441,8442,0941,541,58
13.05.202441,7441,9741,5141,62
14.05.202440,7641,340,1640,87
15.05.202437,638,8137,538,4
16.05.202438,338,6537,2437,28
17.05.202437,3537,4236,5136,69
20.05.202436,7337,2436,6336,75
21.05.202436,7937,0936,5736,68
22.05.202436,537,4636,4137,18
23.05.202437,4437,7136,5736,81
24.05.202437,0737,1936,5736,61
27.05.202436,7237,0836,6937,01
28.05.202437,4438,2937,4137,8
29.05.202437,7137,9237,4437,75
31.05.202437,9338,8937,938,79
03.06.202438,8338,9338,4438,58
04.06.202438,438,4337,738,15
05.06.202438,2638,4338,0738,2
06.06.202438,2838,7238,2738,38
07.06.202438,2238,4736,8636,94
10.06.202437,1938,0637,1237,5
11.06.202437,813837,537,66
12.06.202436,9537,0535,6135,82
13.06.202435,936,1934,8535,46
14.06.202435,4935,534,1534,68
17.06.202434,4135,1334,2734,81
18.06.202434,8936,1434,8235,9
19.06.202435,936,1235,5735,93
20.06.202436,2236,8936,236,5
21.06.202436,5536,9636,3836,69
24.06.202436,8437,0636,4837,06
25.06.202437,0537,1236,7637,03
26.06.202436,837,1236,7137,09
27.06.202437,5137,9637,3237,71
28.06.202437,838,1737,7138,05
01.07.202438,3138,7638,1838,63
02.07.202438,8339,138,4438,51
03.07.202438,738,7937,7637,84
04.07.202437,937,9637,1237,32
05.07.202437,4537,6537,1137,52
08.07.202437,4838,5237,2938,44
09.07.202438,4538,738,2738,43
10.07.202438,4938,5637,9838,07
11.07.202438,1638,4538,1138,33
12.07.202438,4338,5138,1438,15
15.07.202438,338,7338,238,5
16.07.202438,3538,538,1138,4
17.07.202438,4338,6938,3438,6
18.07.202438,538,6638,3538,53
19.07.202438,538,7738,3938,69
22.07.202438,5938,5937,8837,92
23.07.202437,923837,4337,43
24.07.202437,663837,537,73
25.07.202437,5637,7537,2737,68
26.07.202437,6738,1337,4237,64
29.07.202437,5137,7236,4236,88
30.07.202436,5136,7736,3936,65
31.07.202437,0537,4136,9637,41
01.08.202437,7537,8336,7936,84
02.08.202436,7236,835,7335,73
05.08.202434,835,734,635,7
06.08.202435,636,6635,3436,32
07.08.202436,736,753636,27
08.08.202436,3536,9536,1636,85
09.08.202436,1336,9535,5836,51
12.08.202436,837,8136,837,34
13.08.202437,5337,6336,9737,11
14.08.202437,193837,1637,76
15.08.202438,0538,563838,34
16.08.202438,1738,7738,0338,5
19.08.202438,638,7938,438,44
20.08.202438,538,6837,8938,29
21.08.202438,6838,7937,9438,06
22.08.202437,2837,336,8637,12
23.08.202437,3737,5336,8936,89
26.08.202437,8639,6137,7139,57
27.08.202439,2539,3738,9539,04
28.08.202438,9439,8638,7839,6
29.08.202439,6539,8339,2839,33
30.08.202439,2239,6538,8839,37
02.09.202439,3339,438,8939
03.09.202438,7938,8238,3838,53
04.09.202438,7438,9238,5238,54
05.09.202438,6538,8938,338,3
06.09.202438,3738,4537,4737,55
09.09.202437,8438,2537,6137,96
10.09.202437,9237,923737,33
11.09.202437,7637,8336,8737,29
12.09.202437,2937,3236,7536,87
13.09.202437,1137,5536,5936,7
16.09.202437,2437,7237,1637,21
17.09.202437,1737,1936,737,04
18.09.202436,9136,9336,1536,15
19.09.202436,5736,7836,1936,27
20.09.202436,2736,436,0736,26
23.09.202436,3936,9636,2236,63
24.09.202437,2337,3136,7236,78
25.09.202437,137,4336,9637,05
26.09.202436,9236,9235,9736,25
27.09.202436,3836,3835,9336,11
30.09.202436,1636,2835,9236,01
01.10.202436,0137,5235,8336,97
02.10.202437,7537,9337,3537,48
03.10.202437,4438,0437,2137,94
04.10.202438,1538,237,6737,84
07.10.202438,0438,3837,938,37
08.10.202437,4737,7537,4537,6
09.10.202437,3737,5237,0137,22
10.10.202437,437,7437,3237,65
11.10.202437,637,6537,3237,62
14.10.202437,4737,937,3537,71
15.10.202437,2137,4137,0637,4
16.10.202437,5537,5837,1937,21
17.10.202437,2137,2136,6936,93
18.10.202436,9837,0736,4136,83
21.10.20243737,0536,236,25
22.10.202436,236,335,9936,11
23.10.202435,9135,9435,5735,66
24.10.202435,8536,0335,5635,9
25.10.202435,9636,4935,8536,15
28.10.202435,4936,1335,3436,09
29.10.202436,3336,4235,836,01
30.10.202436,1236,3735,8535,85
31.10.202435,8736,0535,6335,91
01.11.202436,236,3735,335,42
04.11.202435,935,9535,3835,5
05.11.202435,535,635,0335,39
06.11.202435,0535,4635,0435,4
07.11.202435,4935,8935,2735,51
08.11.202435,8536,3235,5436,18
11.11.202435,9936,4235,936,25
12.11.202436,3637,1136,3436,93
13.11.202436,9537,0736,5336,88
14.11.202436,9237,3336,8637,27
18.11.202437,238,337,238,2
19.11.202438,138,337,6537,8
21.11.202437,9738,1337,5537,91
22.11.202438,7139,8338,4739,42
25.11.202439,3839,8639,1539,18
26.11.202439,3639,5139,0639,13
27.11.202439,239,3638,7538,99
28.11.202438,8139,338,3838,59
29.11.202438,539,2238,4138,9
02.12.202438,939,438,7739,15
03.12.202439,439,539,0839,5
04.12.202439,539,8638,9839,25
05.12.202439,3939,8139,2139,64
06.12.202439,6439,738,9639,03
09.12.202439,3840,1739,3640,04
10.12.202440,340,4340,1140,19
11.12.202440,3540,7639,9540,59
12.12.202438,7238,8938,1238,34
13.12.202438,638,7337,9238,1
16.12.202438,1938,2637,8337,94
17.12.202437,9438,4937,8338,3
18.12.202438,2838,437,3137,31
19.12.202437,6637,9336,9837,16
20.12.202437,1637,3536,7136,85
23.12.20243737,0536,7236,86
26.12.202435,633635,635,77
27.12.2024363635,6135,66
30.12.202435,7836,3735,7736,19