Premium
Petroleo Brasileiro SA Petrobras (PJXB)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.315 | -4.80842619447 | 6.551 | 6.639 | 6.101 | 24558 | 6.37608084 | DE |
| 4 | -0.065 | -1.03158228853 | 6.301 | 6.639 | 6.101 | 21480 | 6.43454729 | DE |
| 12 | -0.098 | -1.54720555731 | 6.334 | 6.659 | 5.811 | 22100 | 6.27423247 | DE |
| 26 | -0.045 | -0.716446425728 | 6.281 | 6.89 | 5.3 | 21426 | 6.34088765 | DE |
| 52 | -0.463 | -6.91147932527 | 6.699 | 8.459 | 5.3 | 23654 | 6.84939157 | DE |
| 156 | -0.013 | -0.208033285326 | 6.249 | 8.459 | 5.3 | 21647 | 6.81884131 | DE |
| 260 | -0.013 | -0.208033285326 | 6.249 | 8.459 | 5.3 | 21647 | 6.81884131 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470820 | 6.199 | -0.07 | -1.09 | 6.179 | 6.24 | 6.101 | 23770 |
| 1734384420 | 6.267 | 0.01 | 0.13 | 6.259 | 6.287 | 6.19 | 22837 |
| 1734125220 | 6.259 | -0.14 | -2.20 | 6.401 | 6.418 | 6.212 | 23410 |
| 1734038820 | 6.4 | -0.24 | -3.60 | 6.4 | 6.449 | 6.3 | 18554 |
| 1733952420 | 6.639 | 0.07 | 1.05 | 6.551 | 6.639 | 6.461 | 34221 |
| 1733866020 | 6.57 | 0.12 | 1.86 | 6.449 | 6.59 | 6.401 | 26384 |
| 1733779620 | 6.45 | 0.05 | 0.78 | 6.205 | 6.5 | 6.205 | 44621 |
| 1733520420 | 6.4 | -0.19 | -2.85 | 6.501 | 6.559 | 6.2 | 38554 |
| 1733434020 | 6.588 | 0.13 | 2.00 | 6.45 | 6.589 | 6.421 | 15829 |
| 1733347620 | 6.459 | 0.05 | 0.78 | 6.459 | 6.459 | 6.341 | 6285 |
| 1733261220 | 6.409 | -0.01 | -0.14 | 6.283 | 6.41 | 6.282 | 5440 |
| 1733174820 | 6.418 | 0.07 | 1.07 | 6.42 | 6.438 | 6.2699999 | 12759 |
| 1732915620 | 6.35 | 0.05 | 0.78 | 6.2699999 | 6.35 | 6.2009999 | 24896 |
| 1732829220 | 6.301 | -0.1 | -1.55 | 6.518 | 6.518 | 6.251 | 11045 |
| 1732742820 | 6.4 | -0.18 | -2.69 | 6.479 | 6.538 | 6.37 | 6408 |
| 1732656420 | 6.577 | 0.12 | 1.80 | 6.551 | 6.578 | 6.421 | 18410 |
| 1732570020 | 6.461 | -0.13 | -1.91 | 6.41 | 6.599 | 6.41 | 13929 |
| 1732310820 | 6.587 | 0.19 | 3.05 | 6.414 | 6.597 | 6.261 | 38344 |
| 1732224420 | 6.392 | 0.04 | 0.68 | 6.3 | 6.393 | 6.112 | 17103 |
| 1732138020 | 6.349 | 0.04 | 0.62 | 6.301 | 6.349 | 6.211 | 26797 |
| 1732051620 | 6.3099999 | -0.09 | -1.41 | 6.377 | 6.377 | 6.301 | 15312 |
| 1731965220 | 6.4 | 0.09 | 1.49 | 6.351 | 6.4 | 6.259 | 8996 |
| 1731705960 | 6.306 | 0.11 | 1.71 | 6.298 | 6.399 | 6.15 | 12363 |
| 1731619560 | 6.2 | -0.02 | -0.32 | 6.22 | 6.319 | 6.1529999 | 33213 |
| 1731533160 | 6.22 | 0.02 | 0.34 | 6.199 | 6.22 | 6.12 | 12235 |
| 1731446820 | 6.199 | 0.04 | 0.71 | 6.197 | 6.199 | 6.101 | 11355 |
| 1731360420 | 6.155 | 0.11 | 1.74 | 6.101 | 6.178 | 6.04 | 26304 |
| 1731101220 | 6.05 | -0.05 | -0.79 | 6.007 | 6.198 | 5.91 | 25122 |
| 1731014760 | 6.098 | 0.2 | 3.34 | 5.9509999 | 6.099 | 5.921 | 8595 |
| 1730928360 | 5.901 | 0 | 0.02 | 6.0599999 | 6.1 | 5.8259999 | 30450 |
| 1730841960 | 5.9 | -0.08 | -1.32 | 5.917 | 5.96 | 5.811 | 27206 |
| 1730755560 | 5.979 | 0.12 | 2.03 | 5.849 | 5.979 | 5.8179999 | 29918 |
| 1730496360 | 5.86 | -0.08 | -1.33 | 5.959 | 5.98 | 5.842 | 24436 |
| 1730409960 | 5.939 | -0.02 | -0.25 | 5.9509999 | 6.019 | 5.9 | 10881 |
| 1730323560 | 5.954 | -0.14 | -2.31 | 5.952 | 6.0759999 | 5.952 | 15960 |
| 1730237160 | 6.095 | -0 | -0.02 | 6.099 | 6.1289999 | 6.025 | 11620 |
| 1730150760 | 6.096 | 0.09 | 1.55 | 5.95 | 6.239 | 5.86 | 83012 |
| 1729888020 | 6.003 | -0.14 | -2.23 | 6.147 | 6.148 | 5.98 | 39522 |
| 1729801560 | 6.14 | 0.1 | 1.67 | 6.039 | 6.14 | 5.961 | 27966 |
| 1729715160 | 6.039 | -0.06 | -1.02 | 6.101 | 6.159 | 6.001 | 33858 |
| 1729628760 | 6.101 | -0.08 | -1.26 | 6.12 | 6.189 | 6.101 | 13048 |
| 1729542360 | 6.179 | -0.07 | -1.14 | 6.3179999 | 6.3179999 | 6.081 | 56808 |
| 1729283160 | 6.25 | -0.03 | -0.48 | 6.279 | 6.3 | 6.171 | 18275 |
| 1729196760 | 6.28 | 0.02 | 0.32 | 6.239 | 6.299 | 6.2009999 | 21515 |
| 1729110360 | 6.26 | -0.01 | -0.16 | 6.291 | 6.35 | 6.21 | 21516 |
| 1729023960 | 6.2699999 | -0.23 | -3.52 | 6.42 | 6.42 | 6.269 | 12815 |
| 1728937620 | 6.499 | 0.04 | 0.62 | 6.398 | 6.499 | 6.301 | 18010 |
| 1728678360 | 6.459 | 0.04 | 0.61 | 6.439 | 6.469 | 6.331 | 45763 |
| 1728591960 | 6.42 | 0.04 | 0.63 | 6.351 | 6.421 | 6.321 | 11338 |
| 1728505560 | 6.38 | -0.08 | -1.18 | 6.462 | 6.462 | 6.312 | 16825 |
| 1728419160 | 6.456 | -0.18 | -2.76 | 6.538 | 6.569 | 6.36 | 17186 |
| 1728332760 | 6.639 | -0 | -0.03 | 6.64 | 6.659 | 6.561 | 9354 |
| 1728073560 | 6.641 | 0.09 | 1.40 | 6.553 | 6.641 | 6.521 | 33279 |
| 1727987220 | 6.549 | 0.01 | 0.15 | 6.489 | 6.549 | 6.421 | 4682 |
| 1727900820 | 6.539 | 0.16 | 2.48 | 6.46 | 6.559 | 6.361 | 16874 |
| 1727814420 | 6.381 | 0.2 | 3.27 | 6.199 | 6.593 | 6.151 | 27973 |
| 1727728020 | 6.179 | -0.02 | -0.34 | 6.2009999 | 6.221 | 6.15 | 18646 |
| 1727468760 | 6.2 | 0 | 0.00 | 6.223 | 6.288 | 6.2 | 9728 |
| 1727382360 | 6.2 | -0.14 | -2.19 | 6.336 | 6.336 | 6.111 | 20865 |
| 1727295960 | 6.339 | 0.04 | 0.64 | 6.334 | 6.42 | 6.299 | 13574 |
| 1727209560 | 6.299 | 0.05 | 0.78 | 6.241 | 6.36 | 6.211 | 6732 |
| 1727123160 | 6.25 | 0.08 | 1.30 | 6.2009999 | 6.25 | 6.071 | 23306 |
| 1726864020 | 6.17 | -0.01 | -0.15 | 6.189 | 6.279 | 6.158 | 15801 |
| 1726777560 | 6.179 | 0.03 | 0.46 | 6.1929999 | 6.248 | 6.179 | 10304 |
| 1726691220 | 6.151 | -0.13 | -2.04 | 6.2009999 | 6.239 | 6.151 | 2844 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
