PETR4 - Mercado a Termo Petrobras PN

Serviços em Tempo-Real
Trader Bovespa
Assinatura Mensal
por apenas
US$17,47
Trader Plus
Assinatura Mensal
por apenas
US$31,91
Trader Advanced
Assinatura Mensal
por apenas
US$41,32
Nome da Ação Código da Ação Bolsa de Valores Tipo de Ativo Código ISIN do Ativo Descrição da Ação
Petrobras PN PETR4 Bovespa Preferencial BRPETRACNPR6 Ação Preferencial da Petróleo Brasileiro S/A - Petrobras
  Variação do Dia (p) Variação do Dia % Último Preço Preço Máximo Preço Mínimo Preço de Abertura Preço de Fechamento Hora
  +0,04 +0,22% 18,26 18,42 18,03 18,31 18,22 19:45:00
mais cotações »

PETR4 - Mercado a Termo Petrobras PN

Data Número de Contratos Valor Quantidade de Ações
19/01/20181.617398.573.936,323.572.134
18/01/20181.660383.195.689,0522.902.734
17/01/20181.660383.195.689,0522.902.734
16/01/20181.738426.970.308,4425.931.234
15/01/20181.703420.022.187,0225.598.690
12/01/20181.728395.564.862,5124.248.040
11/01/20181.714381.398.624,5223.448.740
10/01/20181.711380.776.322,1223.421.240
09/01/20181.746388.192.040,6523.943.330
08/01/20181.756385.288.68923.787.230
05/01/20181.866408.066.381,2625.193.840
04/01/20181.904421.385.063,9626.080.606
03/01/20181.957422.552.664,0326.193.206
02/01/20181.916401.961.817,7824.984.240
28/12/20171.991440.050.058,0727.435.511
27/12/20171.991440.050.058,0727.435.511
26/12/20172.053445.140.025,2427.778.711
22/12/20172.065443.663.604,3827.706.711
21/12/20172.086444.626.265,227.760.911
20/12/20172.106460.930.680,1428.767.011
19/12/20172.195507.994.316,6931.743.207
18/12/20172.179500.227.521,6431.217.307
15/12/20172.058440.290.243,4227.299.001
14/12/20172.058440.290.243,4227.299.001
13/12/20171.994437.577.323,0527.120.030
12/12/20171.976439.200.048,7427.224.530
11/12/20171.945439.867.551,1127.252.750
08/12/20171.916430.023.593,1526.617.750
07/12/20171.922424.750.095,4626.278.500
06/12/20171.922424.750.095,4626.278.500
05/12/20171.874425.386.775,3226.284.500
04/12/20171.879423.852.732,7626.185.900
01/12/20171.908430.499.307,4826.620.330
30/11/20171.908430.499.307,4826.620.330
29/11/20171.906429.417.602,9226.547.830
28/11/20171.847407.608.244,5525.125.230
27/11/20171.876327.054.819,624.097.688
24/11/20171.876327.054.819,624.097.688
23/11/20171.876327.054.819,624.097.688
22/11/20171.876327.054.819,624.097.688
21/11/20171.876327.054.819,624.097.688
20/11/20171.876327.054.819,624.097.688
17/11/20171.876327.054.819,624.097.688
16/11/20171.876327.054.819,624.097.688
15/11/20171.876327.054.819,624.097.688
13/11/20171.876327.054.819,624.097.688
10/11/20171.876327.054.819,624.097.688
09/11/20171.876327.054.819,624.097.688
08/11/20171.876327.054.819,624.097.688
07/11/20171.876327.054.819,624.097.688
06/11/20171.876327.054.819,624.097.688
03/11/20171.876327.054.819,624.097.688
02/11/20171.876327.054.819,624.097.688
31/10/20171.876327.054.819,624.097.688
30/10/20171.876327.054.819,624.097.688
27/10/20171.876327.054.819,624.097.688
26/10/20171.876327.054.819,624.097.688
25/10/20171.876327.054.819,624.097.688
24/10/20171.876327.054.819,624.097.688
23/10/20171.876327.054.819,624.097.688
20/10/20171.876327.054.819,624.097.688
19/10/20171.876327.054.819,624.097.688
18/10/20171.876327.054.819,624.097.688
17/10/20171.876327.054.819,624.097.688
16/10/20171.876327.054.819,624.097.688
13/10/20171.876327.054.819,624.097.688
12/10/20171.876327.054.819,624.097.688
10/10/20171.876327.054.819,624.097.688
09/10/20171.876327.054.819,624.097.688
06/10/20171.876327.054.819,624.097.688
05/10/20171.876327.054.819,624.097.688
04/10/20171.876327.054.819,624.097.688
03/10/20171.876327.054.819,624.097.688
02/10/20171.876327.054.819,624.097.688
29/09/20171.876327.054.819,624.097.688
28/09/20171.876327.054.819,624.097.688
27/09/20171.876327.054.819,624.097.688
26/09/20171.876327.054.819,624.097.688
25/09/20171.876327.054.819,624.097.688
22/09/20171.876327.054.819,624.097.688
21/09/20171.876327.054.819,624.097.688
20/09/20171.876327.054.819,624.097.688
19/09/20171.876327.054.819,624.097.688
18/09/20171.876327.054.819,624.097.688
15/09/20171.876327.054.819,624.097.688
14/09/20171.876327.054.819,624.097.688
13/09/20171.876327.054.819,624.097.688
12/09/20171.876327.054.819,624.097.688
11/09/20171.876327.054.819,624.097.688
08/09/20171.876327.054.819,624.097.688
07/09/20171.876327.054.819,624.097.688
06/09/20171.876327.054.819,624.097.688
05/09/20171.876327.054.819,624.097.688
04/09/20171.876327.054.819,624.097.688
01/09/20171.876327.054.819,624.097.688
31/08/20171.876327.054.819,624.097.688
30/08/20171.876327.054.819,624.097.688
29/08/20171.876327.054.819,624.097.688
28/08/20171.876327.054.819,624.097.688
25/08/20171.876327.054.819,624.097.688
24/08/20171.886324.171.396,2724.008.888
23/08/20172.019333.861.535,7924.758.888
22/08/20172.090343.100.702,8225.540.134
21/08/20172.093335.980.010,8925.106.934
18/08/20172.136350.431.922,526.163.638
17/08/20172.179348.905.447,9726.103.238
16/08/20172.165344.457.104,2825.770.938
15/08/20172.208348.796.197,4826.138.138
14/08/20172.212370.271.546,4327.724.038
11/08/20172.007332.992.226,9724.775.138
10/08/20172.007332.992.226,9724.775.138
09/08/20171.962330.670.171,7324.608.553
08/08/20171.936322.412.368,2624.027.324
07/08/20171.962330.937.922,3424.697.124
04/08/20171.950315.524.042,9223.563.174
03/08/20171.946315.526.188,3323.557.274
02/08/20171.927313.036.661,7423.388.756
01/08/20171.965316.297.902,1723.651.656
31/07/20171.963316.336.385,4423.669.156
28/07/20171.965319.622.976,0924.093.256
27/07/20171.969320.236.724,6924.140.256
26/07/20171.955319.571.854,9124.114.956
25/07/20171.953318.103.344,6424.070.756
24/07/20172.003335.018.775,9725.516.539
21/07/20172.005336.118.265,7625.633.139
20/07/20171.981330.114.191,7825.199.339
19/07/20172.026331.581.835,6625.294.729
18/07/20172.081350.928.222,826.789.429
17/07/20172.113339.609.199,0725.944.029
14/07/20172.230369.831.830,3728.319.643
13/07/20172.253373.954.524,3828.668.843
12/07/20172.968378.800.635,6429.072.029
11/07/20173.000380.781.360,6329.176.886
10/07/20172.999380.310.475,6929.119.661
07/07/20172.981380.920.423,4729.164.961
06/07/20172.221374.414.367,9728.576.461
05/07/20172.207370.628.254,8828.248.861
04/07/20172.243384.355.869,2529.220.161
03/07/20172.387387.556.718,3829.361.461
02/07/20172.399386.872.982,3329.306.961
29/06/20172.407387.757.566,8429.314.761
28/06/20172.382381.895.643,4428.834.811
Seu Histórico Recente
BOV
VALE5
Vale PNA
BOV
IBOV
iBovespa
BOV
PETR4
Petrobras
BOV
IGBR3
IGB SA
FX
USDBRL
Dólar EUA ..
Ações já vistas aparecerão nesta caixa, facilitando a volta para cotações pesquisadas anteriormente.

Registre-se agora para criar sua própria lista de ações customizada.

Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições

P:33 V: D:20180122 06:20:02