Premium
Petroleo Brasileiro SA Petrobras (PJXC)
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 | -0.421 | -6.31089791635 | 6.671 | 6.819 | 6.211 | 103775 | 6.60822458 | DE |
| 4 | -0.799 | -11.3349411264 | 7.049 | 7.498 | 6.211 | 100643 | 6.94264603 | DE |
| 12 | -0.449 | -6.70249290939 | 6.699 | 7.6 | 6.211 | 82802 | 6.96499482 | DE |
| 26 | -0.58 | -8.49194729136 | 6.83 | 7.6 | 6.211 | 63646 | 6.92714792 | DE |
| 52 | -0.8 | -11.3475177305 | 7.05 | 8.396 | 6.031 | 52697 | 7.04564608 | DE |
| 156 | -0.459 | -6.84155611865 | 6.709 | 8.75 | 6.031 | 48309 | 7.17179258 | DE |
| 260 | -0.459 | -6.84155611865 | 6.709 | 8.75 | 6.031 | 48309 | 7.17179258 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642020 | 6.3789999 | -0.12 | -1.85 | 6.421 | 6.55 | 6.271 | 98721 |
| 1741382820 | 6.499 | -0.2 | -3.00 | 6.738 | 6.738 | 6.3 | 95316 |
| 1741296420 | 6.7 | -0.02 | -0.30 | 6.739 | 6.78 | 6.416 | 114499 |
| 1741210020 | 6.72 | 0.02 | 0.30 | 6.651 | 6.819 | 6.431 | 161390 |
| 1741123620 | 6.7 | -0.1 | -1.47 | 6.671 | 6.798 | 6.611 | 48951 |
| 1741037220 | 6.8 | -0.02 | -0.35 | 6.825 | 6.999 | 6.68 | 68991 |
| 1740778020 | 6.824 | -0.03 | -0.38 | 6.71 | 6.898 | 6.63 | 112703 |
| 1740691620 | 6.85 | -0.17 | -2.44 | 6.99 | 6.99 | 6.62 | 251789 |
| 1740605220 | 7.021 | -0.2 | -2.73 | 7.219 | 7.249 | 7.021 | 41798 |
| 1740518820 | 7.218 | -0.06 | -0.76 | 7.276 | 7.279 | 7.101 | 43593 |
| 1740432420 | 7.273 | -0.13 | -1.72 | 7.321 | 7.451 | 7.22 | 108241 |
| 1740173220 | 7.4 | -0.09 | -1.18 | 7.449 | 7.449 | 7.302 | 45052 |
| 1740086820 | 7.488 | 0.17 | 2.35 | 7.301 | 7.498 | 7.207 | 57294 |
| 1740000420 | 7.316 | -0.01 | -0.16 | 7.358 | 7.399 | 7.103 | 73408 |
| 1739914020 | 7.328 | 0.22 | 3.07 | 7.099 | 7.348 | 7.099 | 100625 |
| 1739827620 | 7.11 | 0.07 | 1.01 | 7.039 | 7.159 | 6.952 | 190687 |
| 1739568420 | 7.039 | 0.08 | 1.14 | 6.851 | 7.039 | 6.831 | 143181 |
| 1739482020 | 6.96 | 0.06 | 0.87 | 6.899 | 7.049 | 6.801 | 128627 |
| 1739395620 | 6.9 | -0.14 | -1.96 | 7.021 | 7.08 | 6.82 | 66314 |
| 1739309220 | 7.038 | -0.01 | -0.16 | 7.049 | 7.078 | 6.94 | 61680 |
| 1739222820 | 7.049 | 0.1 | 1.50 | 6.978 | 7.059 | 6.761 | 80159 |
| 1738963620 | 6.945 | -0.06 | -0.79 | 6.998 | 7.098 | 6.862 | 76779 |
| 1738877220 | 7 | 0.08 | 1.16 | 7 | 7.04 | 6.922 | 33458 |
| 1738790820 | 6.92 | -0.18 | -2.52 | 7.099 | 7.099 | 6.91 | 29843 |
| 1738704420 | 7.099 | -0.02 | -0.28 | 7.139 | 7.139 | 6.981 | 31841 |
| 1738618020 | 7.119 | 0.12 | 1.69 | 7.145 | 7.145 | 6.89 | 36022 |
| 1738358820 | 7.001 | -0.02 | -0.26 | 7.06 | 7.144 | 6.951 | 51034 |
| 1738272420 | 7.019 | 0.02 | 0.29 | 6.999 | 7.039 | 6.84 | 41511 |
| 1738186020 | 6.999 | 0.02 | 0.29 | 6.979 | 7.019 | 6.881 | 34590 |
| 1738099620 | 6.979 | 0.04 | 0.56 | 6.959 | 7.04 | 6.852 | 28028 |
| 1738013220 | 6.94 | 0.08 | 1.17 | 6.9 | 6.94 | 6.781 | 88267 |
| 1737754020 | 6.86 | -0.06 | -0.87 | 6.89 | 7.148 | 6.801 | 99288 |
| 1737667620 | 6.92 | -0.08 | -1.16 | 7.001 | 7.08 | 6.825 | 55288 |
| 1737581220 | 7.001 | 0.1 | 1.46 | 6.899 | 7.029 | 6.822 | 36440 |
| 1737494820 | 6.9 | -0.06 | -0.85 | 6.979 | 7 | 6.821 | 45964 |
| 1737408420 | 6.959 | -0.05 | -0.74 | 7 | 7.076 | 6.901 | 55688 |
| 1737149220 | 7.011 | -0.08 | -1.11 | 7.08 | 7.1 | 6.939 | 68266 |
| 1737062820 | 7.09 | 0.19 | 2.75 | 6.959 | 7.09 | 6.881 | 31444 |
| 1736976420 | 6.9 | -0.05 | -0.72 | 6.821 | 6.952 | 6.82 | 15931 |
| 1736890020 | 6.95 | 0 | 0.00 | 6.901 | 7.017 | 6.831 | 33452 |
| 1736803620 | 6.95 | -0.01 | -0.13 | 6.951 | 7.018 | 6.851 | 18707 |
| 1736544420 | 6.959 | -0.02 | -0.29 | 6.903 | 7.069 | 6.85 | 40687 |
| 1736458020 | 6.979 | 0.14 | 2.09 | 6.863 | 7.015 | 6.863 | 24490 |
| 1736371620 | 6.836 | -0.12 | -1.78 | 6.999 | 7.001 | 6.831 | 30930 |
| 1736285220 | 6.96 | -0.11 | -1.54 | 7.099 | 7.099 | 6.75 | 44254 |
| 1736198820 | 7.069 | -0.03 | -0.42 | 7.149 | 7.16 | 6.751 | 53643 |
| 1735939620 | 7.099 | 0.18 | 2.60 | 6.929 | 7.13 | 6.811 | 38335 |
| 1735853220 | 6.919 | 0.08 | 1.17 | 6.978 | 6.98 | 6.5 | 94955 |
| 1735594020 | 6.839 | -0.36 | -5.00 | 7.05 | 7.2 | 6.45 | 124475 |
| 1735334820 | 7.199 | 0.12 | 1.70 | 7.099 | 7.6 | 6.801 | 202345 |
| 1734989220 | 7.079 | 0.48 | 7.26 | 6.658 | 7.079 | 6.46 | 703147 |
| 1734730020 | 6.6 | 0.1 | 1.54 | 6.545 | 6.648 | 6.4509999 | 23995 |
| 1734643620 | 6.5 | -0.02 | -0.32 | 6.559 | 6.6449999 | 6.44 | 75293 |
| 1734557220 | 6.521 | -0.18 | -2.67 | 6.749 | 6.88 | 6.51 | 52291 |
| 1734470820 | 6.7 | -0.1 | -1.47 | 6.699 | 6.72 | 6.5759999 | 40418 |
| 1734384420 | 6.8 | 0.04 | 0.61 | 6.814 | 6.9 | 6.651 | 124706 |
| 1734125220 | 6.759 | -0.36 | -5.07 | 7.001 | 7.079 | 6.7009999 | 68372 |
| 1734038820 | 7.12 | -0.05 | -0.67 | 6.95 | 7.12 | 6.81 | 133570 |
| 1733952420 | 7.168 | -0.03 | -0.40 | 7.199 | 7.229 | 7.056 | 43665 |
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
