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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 32,7406
KAPANIŞ 32,7026

En Düşük

DÜŞÜK 28,86

En Yüksek

YÜKSEK 38,66
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202536,4237,0936,1936,77
03.01.202536,8837,0436,3236,38
06.01.202536,636,6936,0636,21
07.01.202536,5537,2536,336,98
08.01.202536,9937,1236,4336,68
09.01.202536,736,9736,736,84
10.01.202537,2537,5236,936,94
13.01.202537,337,5336,9737,07
14.01.202537,1137,1336,5836,82
15.01.202536,9337,3236,837,29
16.01.202537,2137,2436,7737,05
17.01.202537,0137,436,8537,2
20.01.202537,2237,4337,1137,29
21.01.202537,137,3536,7237,3
22.01.202537,3637,6337,0337,09
23.01.202537,1237,4136,736,83
24.01.202536,8836,936,436,64
27.01.202536,5737,336,4737,18
28.01.202537,437,4936,8837,13
29.01.202537,237,3336,7636,9
30.01.202537,0437,5136,837,39
31.01.202537,3938,3737,2537,69
03.02.202537,7637,8137,3837,5
04.02.202537,337,3536,8237,13
05.02.202537,0537,0736,7536,86
06.02.202536,8437,1236,736,79
07.02.202536,8637,0336,3736,58
10.02.202536,8137,0336,7236,83
11.02.202537,0137,0936,6836,83
12.02.202536,6536,7536,1136,28
13.02.202536,236,3336,0236,32
14.02.202536,4437,5836,437,44
17.02.202537,6437,9237,4737,67
18.02.202537,7238,4437,7138,36
19.02.202538,1138,6637,8738,44
20.02.202538,4238,5738,3138,5
21.02.202538,5338,5338,1738,39
24.02.202538,538,5137,838,12
25.02.202538,1238,4437,8337,95
26.02.202538,2538,2537,7537,95
27.02.202536,3636,7435,4836,61
28.02.202536,4936,5535,8135,93
05.03.202535,0235,1134,5534,62
06.03.202534,8135,1234,0334,26
07.03.202534,2934,9334,2334,63
10.03.202534,5834,623434,62
11.03.202534,7534,933,9134,1
12.03.202534,1634,433,9634,1
13.03.202534,1834,5434,0434,44
14.03.202534,635,7634,3735,5
17.03.202535,6136,4135,636,16
18.03.202536,1936,4135,9136,19
19.03.202536,2736,3336,0336,16
20.03.202536,1636,4835,7636,24
21.03.202536,2237,0336,1836,8
24.03.202536,736,9436,536,75
25.03.202536,8537,5236,6337,04
26.03.202537,1537,6337,1537,39
27.03.202537,4337,9737,3937,67
28.03.202537,6537,8837,0937,43
31.03.202537,3537,6437,0837,16
01.04.202537,337,9737,237,3
02.04.202537,2737,336,8337,2
03.04.202536,1536,335,6136
04.04.202534,7435,0133,8134,55
07.04.202533,9234,5533,1133,18
08.04.202533,733,9431,8832
09.04.202531,3133,5831,0433,3
10.04.20253333,0231,231,23
11.04.202531,532,330,7831,85
14.04.202532,632,8831,4431,73
15.04.202531,7331,8730,9831
16.04.202531,2931,4730,8531
17.04.202530,6731,1830,4630,85
22.04.202530,831,2530,3330,92
23.04.202531,3531,7830,530,57
24.04.202530,8130,8430,0630,43
25.04.202530,3430,7330,230,52
28.04.202530,5630,7830,2530,4
29.04.202530,330,8130,1530,56
30.04.202530,4130,5829,9629,99
02.05.202530,230,8129,9730,81
05.05.202530,5730,6229,6629,66
06.05.202530,1130,3929,9630,15
07.05.202530,330,329,930,29
08.05.202530,5931,0330,4530,71
09.05.202531,131,1830,6430,91
12.05.202531,932,1731,6531,65
13.05.202531,7732,2531,3532,13
14.05.20253232,1231,731,91
15.05.202531,732,0931,5931,87
16.05.202531,8432,1631,6632,02
19.05.202531,8432,131,731,98
20.05.202532,0532,4131,9532,11
21.05.202532,2132,3931,6931,75
22.05.202531,6431,6531,2131,33
23.05.202531,0931,430,8731,4
26.05.202531,4631,5331,1431,3
27.05.202531,5231,6731,3631,53
28.05.202531,6731,7231,4331,43
29.05.202531,4831,531,0531,24
30.05.202531,1531,2730,930,9
02.06.202531,6431,6531,0131,08
03.06.202529,8830,329,3930,18
04.06.202530,2430,4529,2729,35
05.06.202529,529,6429,2129,36
06.06.202529,4529,8329,3629,67
09.06.202529,2229,4728,8629,17
10.06.202529,4130,2229,3530,05
11.06.202530,331,1630,331,05
12.06.202530,831,9130,7331,75
13.06.202533,1133,1732,1732,53
16.06.202532,5332,9332,0732,21
17.06.202532,3833,0932,3732,94
18.06.202532,9633,2132,4932,91
20.06.202532,7333,1632,6332,82
23.06.202533,2933,3431,8132
24.06.202531,2931,8431,1431,37
25.06.202531,3231,5431,2131,21
26.06.202531,3531,631,3131,46
27.06.202531,3931,4531,1431,21
30.06.202531,2131,4931,131,38
01.07.202531,4531,5731,2631,49
02.07.202531,5832,2431,4832,05
03.07.20253232,3931,9432,16
04.07.20253232,3131,9732,12
07.07.202532,1232,2631,932,06
08.07.202532,0732,5932,0332,52
09.07.202532,5732,6332,0632,32
10.07.202532,0132,4331,7232,24
11.07.202532,232,732,1532,63
14.07.202532,6332,7732,1232,2
15.07.202532,2432,3831,8131,95
16.07.202531,931,9531,4731,79
17.07.202531,7731,7731,431,47
18.07.202531,431,630,630,99
21.07.202530,8931,2830,7731,05
22.07.202531,0531,5830,9931,35
23.07.202531,3532,0331,331,99
24.07.202531,9332,0231,6531,94
25.07.202531,9932,1831,9131,98
28.07.202532,1632,4331,6832,02
29.07.202532,1932,631,9932,44
30.07.202532,332,8332,2732,77
31.07.202532,4532,7532,4232,64
01.08.202532,832,9132,0432,21
04.08.202532,2132,2731,9632,16
05.08.202532,1332,4132,0332,31
06.08.202532,632,9432,1932,35
07.08.202532,6432,8532,4332,53
08.08.202531,532,0530,5330,53
11.08.202530,7131,0330,5830,72
12.08.202530,7931,2730,6530,8
13.08.202530,830,8630,4130,57
14.08.202530,7330,7330,0230,18
15.08.202530,130,2229,7430,17
18.08.202530,2530,5530,0230,36
19.08.202530,230,2329,8530,04
20.08.202530,1230,3630,130,22
21.08.202530,2230,4330,0130,29
22.08.202529,8930,4729,830,47
25.08.202530,4730,7830,4230,65
26.08.202530,4830,5830,2330,43
27.08.202530,4530,6830,3630,66
28.08.202530,7831,1330,7130,93
29.08.202530,9331,3530,8531,1
01.09.202531,231,3731,0531,17
02.09.20253131,443131,33
03.09.202531,1231,3530,9231,06
04.09.20253131,3230,9331,06
05.09.202531,0831,0930,1930,59
08.09.202530,8330,9730,5130,71
09.09.202530,8631,1530,8130,95
10.09.202530,9631,5430,9231,51
11.09.202531,331,4831,2731,39
12.09.202531,4531,731,1631,18
15.09.202531,331,5531,0631,45
16.09.202531,631,6831,3431,53
17.09.202531,5431,7931,4631,72
18.09.202531,7731,8231,1931,41
19.09.202531,4331,4530,9131,06
22.09.20253131,4730,8431,37
23.09.202531,4932,0931,4631,9
24.09.202532,1632,6332,0632,62
25.09.202532,732,832,2432,36
26.09.202532,4932,7432,1532,25
29.09.202532,2632,5431,7331,81
30.09.202531,6931,931,1631,46
01.10.202531,4531,5531,331,38
02.10.202531,3831,4131,0231,08
03.10.202531,1631,333131
06.10.202531,231,2330,730,72
07.10.202530,7230,8630,3530,83
08.10.202531,0831,0830,530,65
09.10.202530,6630,8430,1930,21
10.10.202530,130,1629,8729,94
13.10.202530,1530,2729,9730,23
14.10.202529,9530,4629,8830,02
15.10.202530,0530,1729,6729,75
16.10.202529,7429,8129,4129,45
17.10.202529,529,9529,3129,73
20.10.202529,729,929,4829,75
21.10.202529,9629,9929,4729,51
22.10.202529,7630,0329,6229,85
23.10.202530,5230,7230,1130,19
24.10.202530,330,4529,8129,84
27.10.202530,1630,1629,6930
28.10.202529,930,3529,7629,99
29.10.202530,0930,1629,830,02
30.10.202529,9230,1629,7629,89
31.10.20253030,0929,5529,75
03.11.202529,8830,4729,830,1
04.11.20253030,2629,9130,25
05.11.202530,2530,9530,2130,85
06.11.202530,9831,2830,931,01
07.11.202531,2232,1830,8532,18
10.11.202532,332,5531,9332,36
11.11.202532,5433,4432,4533,2
12.11.202533,2633,2632,0832,35
13.11.202532,3632,9432,3232,49
14.11.202532,633,1732,5832,7
17.11.202532,7633,0832,7332,88
18.11.202532,733,1732,6732,99
19.11.202532,832,9832,5432,82
21.11.202532,5632,7432,3632,57
24.11.202532,5632,7532,3632,54
25.11.202532,3532,4432,0932,28
26.11.202532,3832,4132,132,23
27.11.202532,2832,432,232,4
28.11.202532,2732,3131,2931,79
01.12.202531,9532,1731,5731,85
02.12.202531,9332,0731,4432,07
03.12.202532,1532,532,1532,31
04.12.202532,4932,7532,4532,52
05.12.202532,532,9131,3731,37
08.12.202531,5731,9931,4931,66
09.12.202531,6131,931,3331,86
10.12.202531,8831,9931,5431,94
11.12.202531,8831,931,2531,41
12.12.202531,4131,7231,3431,59
15.12.202531,6831,931,5931,7
16.12.202531,5331,5330,6130,74
17.12.202530,8631,0830,8231,08
18.12.202531,231,2830,8330,9
19.12.202531,0731,2430,9731,01
22.12.202531,2531,5331,131,1
23.12.202530,5530,5730,230,31
26.12.202530,3130,4330,1230,41
29.12.202530,5630,8130,5230,73
30.12.202530,830,9630,6530,82