Premium
Petroleo Brasileiro SA Petrobras (PJXB)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.125 | 1.99203187251 | 6.275 | 6.429 | 6.14 | 50184 | 6.31575536 | DE |
| 4 | 0.251 | 4.08196454708 | 6.149 | 6.429 | 5.922 | 35855 | 6.26905643 | DE |
| 12 | 0.393 | 6.54236723822 | 6.007 | 6.639 | 5.784 | 28478 | 6.28772294 | DE |
| 26 | 0.104 | 1.65184243964 | 6.296 | 6.68 | 5.3 | 24662 | 6.25954645 | DE |
| 52 | -1.399 | -17.9381972048 | 7.799 | 8.459 | 5.3 | 24991 | 6.70997551 | DE |
| 156 | 0.151 | 2.41638662186 | 6.249 | 8.459 | 5.3 | 22775 | 6.74863943 | DE |
| 260 | 0.151 | 2.41638662186 | 6.249 | 8.459 | 5.3 | 22775 | 6.74863943 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738272420 | 6.429 | 0.04 | 0.69 | 6.32 | 6.429 | 6.239 | 42069 |
| 1738186020 | 6.385 | -0 | -0.06 | 6.339 | 6.386 | 6.261 | 28658 |
| 1738099620 | 6.389 | 0.14 | 2.24 | 6.299 | 6.3949999 | 6.251 | 49526 |
| 1738013220 | 6.249 | 0.05 | 0.77 | 6.251 | 6.3099999 | 6.14 | 96221 |
| 1737754020 | 6.2009999 | -0.08 | -1.23 | 6.275 | 6.348 | 6.151 | 34445 |
| 1737667620 | 6.2779999 | -0.02 | -0.37 | 6.34 | 6.36 | 6.2009999 | 36653 |
| 1737581220 | 6.301 | 0.04 | 0.65 | 6.268 | 6.378 | 6.2009999 | 21013 |
| 1737494820 | 6.26 | 0.01 | 0.16 | 6.259 | 6.288 | 6.1 | 42145 |
| 1737408420 | 6.25 | -0.14 | -2.25 | 6.3 | 6.319 | 6.181 | 29935 |
| 1737149220 | 6.394 | 0.15 | 2.32 | 6.233 | 6.399 | 6.151 | 55384 |
| 1737062820 | 6.249 | 0.03 | 0.56 | 6.219 | 6.3099999 | 6.011 | 65870 |
| 1736976420 | 6.214 | 0.02 | 0.37 | 6.19 | 6.214 | 6.1 | 19156 |
| 1736890020 | 6.191 | -0.06 | -0.91 | 6.199 | 6.199 | 6.109 | 21813 |
| 1736803620 | 6.248 | -0 | -0.03 | 6.28 | 6.298 | 6.11 | 45447 |
| 1736544420 | 6.25 | 0.1 | 1.63 | 6.139 | 6.25 | 6.101 | 21454 |
| 1736458020 | 6.15 | 0.07 | 1.15 | 6.095 | 6.159 | 6.09 | 6842 |
| 1736371620 | 6.08 | -0.12 | -1.87 | 6.058 | 6.179 | 6.05 | 13341 |
| 1736285220 | 6.196 | 0.05 | 0.76 | 6.25 | 6.4 | 6 | 35060 |
| 1736198820 | 6.149 | 0.05 | 0.82 | 6.197 | 6.298 | 5.922 | 30252 |
| 1735939620 | 6.099 | -0.08 | -1.26 | 6.149 | 6.149 | 6.05 | 21817 |
| 1735853220 | 6.1769999 | 0.06 | 0.93 | 6.2 | 6.2 | 5.89 | 53509 |
| 1735594020 | 6.12 | 0.03 | 0.51 | 6.2 | 6.2 | 6.03 | 11398 |
| 1735334820 | 6.089 | -0.16 | -2.56 | 6.1689999 | 6.2 | 5.784 | 82217 |
| 1734989220 | 6.249 | 0.11 | 1.79 | 6.054 | 6.249 | 6.031 | 54241 |
| 1734730020 | 6.139 | 0.04 | 0.69 | 6.037 | 6.139 | 6.0359999 | 21989 |
| 1734643620 | 6.097 | -0.07 | -1.17 | 6.08 | 6.179 | 6.031 | 19642 |
| 1734557220 | 6.1689999 | -0.03 | -0.48 | 6.234 | 6.236 | 6.102 | 31688 |
| 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 |
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
