Premium
Petroleo Brasileiro S.A. Petrobras (PETR3)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.23 | -3.21905260403 | 38.21 | 38.21 | 36.69 | 9886300 | 37.22118032 | CS |
| 4 | -3.02 | -7.55 | 40 | 42.66 | 36.69 | 11696567 | 40.01317202 | CS |
| 12 | -4.14 | -10.0680933852 | 41.12 | 42.66 | 36.69 | 9784885 | 40.34903025 | CS |
| 26 | -4.49 | -10.8271039306 | 41.47 | 44 | 36.69 | 9195836 | 40.54803064 | CS |
| 52 | 0.28 | 0.762942779292 | 36.7 | 44.77 | 35.85 | 10343099 | 40.23224216 | CS |
| 156 | 0.79 | 2.18292345952 | 36.19 | 44.77 | 23.61 | 13941911 | 35.23858288 | CS |
| 260 | 17.53 | 90.1285347044 | 19.45 | 44.77 | 10.5 | 16996068 | 29.82806377 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 37.42 | 0.45 | 1.22 | 36.97 | 37.7 | 36.92 | 9512400 |
| 1741296540 | 36.97 | -0.28 | -0.75 | 37.5 | 37.83 | 36.79 | 8828100 |
| 1741210140 | 37.25 | -1.8 | -4.61 | 38.21 | 38.21 | 37.18 | 11318400 |
| 1740778200 | 39.05 | -0.19 | -0.48 | 39.1 | 39.59 | 38.58 | 20949900 |
| 1740691740 | 39.24 | -2.31 | -5.56 | 39.8 | 40.08 | 37.72 | 48084000 |
| 1740605400 | 41.55 | -0.07 | -0.17 | 41.99 | 41.99 | 41.36 | 6480000 |
| 1740519000 | 41.62 | -0.36 | -0.86 | 42.09 | 42.28 | 41.45 | 11078400 |
| 1740432540 | 41.98 | -0.28 | -0.66 | 42.26 | 42.33 | 41.73 | 6694900 |
| 1740173400 | 42.26 | -0.24 | -0.56 | 42.66 | 42.66 | 42.12 | 7480900 |
| 1740087000 | 42.5 | 0.25 | 0.59 | 42.25 | 42.56 | 42.1 | 9136600 |
| 1740000540 | 42.25 | 0.17 | 0.40 | 41.71 | 42.56 | 41.54 | 10749600 |
| 1739914140 | 42.08 | 0.77 | 1.86 | 41.26 | 42.19 | 41.2 | 15844000 |
| 1739827800 | 41.31 | 0.46 | 1.13 | 41 | 41.61 | 40.9 | 3941000 |
| 1739568600 | 40.85 | 1.42 | 3.60 | 39.68 | 41.06 | 39.58 | 9945600 |
| 1739482140 | 39.43 | 0.11 | 0.28 | 39.2 | 39.56 | 39.03 | 4389900 |
| 1739395740 | 39.32 | -0.93 | -2.31 | 39.81 | 40.07 | 39.18 | 13940300 |
| 1739309400 | 40.25 | 0.22 | 0.55 | 40.36 | 40.36 | 39.74 | 6814000 |
| 1739222940 | 40.03 | 0.33 | 0.83 | 40 | 40.3 | 39.86 | 5350200 |
| 1738963800 | 39.7 | -0.27 | -0.68 | 40.05 | 40.25 | 39.32 | 8882200 |
| 1738877340 | 39.97 | -0.24 | -0.60 | 40.23 | 40.5 | 39.84 | 6065800 |
| 1738790940 | 40.21 | -0.41 | -1.01 | 40.64 | 40.64 | 40.06 | 7432900 |
| 1738704600 | 40.62 | -0.52 | -1.26 | 40.9 | 41.14 | 40.31 | 8210900 |
| 1738618200 | 41.14 | -0.51 | -1.22 | 41.65 | 41.75 | 41.07 | 8342300 |
| 1738358940 | 41.65 | 0.28 | 0.68 | 41.38 | 42.4 | 41.12 | 8664800 |
| 1738272540 | 41.37 | 0.8 | 1.97 | 40.78 | 41.5 | 40.43 | 8276500 |
| 1738186200 | 40.57 | -0.41 | -1.00 | 41.05 | 41.18 | 40.46 | 5538800 |
| 1738099740 | 40.98 | -0.1 | -0.24 | 41.09 | 41.33 | 40.45 | 10420200 |
| 1738013340 | 41.08 | 0.45 | 1.11 | 40.6 | 41.16 | 40.43 | 7749000 |
| 1737754200 | 40.63 | -0.12 | -0.29 | 40.75 | 40.86 | 40.26 | 4548800 |
| 1737667740 | 40.75 | -0.38 | -0.92 | 41.14 | 41.63 | 40.65 | 5706400 |
| 1737581400 | 41.13 | -0.42 | -1.01 | 41.59 | 41.87 | 41.13 | 4959900 |
| 1737495000 | 41.55 | -0.35 | -0.84 | 41.7 | 41.75 | 41.03 | 6313900 |
| 1737408600 | 41.9 | 0.3 | 0.72 | 41.57 | 42 | 41.5 | 3191500 |
| 1737149400 | 41.6 | -0.03 | -0.07 | 41.6 | 41.93 | 41.39 | 5263400 |
| 1737062940 | 41.63 | -0.03 | -0.07 | 41.53 | 41.68 | 41.23 | 6450900 |
| 1736976540 | 41.66 | 0.54 | 1.31 | 41.34 | 41.66 | 41.03 | 8106600 |
| 1736890140 | 41.12 | 0.17 | 0.42 | 40.88 | 41.16 | 40.52 | 5705900 |
| 1736803740 | 40.95 | 0.03 | 0.07 | 41.29 | 41.63 | 40.93 | 5703800 |
| 1736544540 | 40.92 | 0.2 | 0.49 | 41.08 | 41.76 | 40.9 | 10357700 |
| 1736458140 | 40.72 | -0.01 | -0.02 | 40.74 | 41.14 | 40.67 | 3171600 |
| 1736371740 | 40.73 | -0.39 | -0.95 | 41 | 41.23 | 40.45 | 7930200 |
| 1736285400 | 41.12 | 1.12 | 2.80 | 40.38 | 41.43 | 40.1 | 12535000 |
| 1736198940 | 40 | -0.38 | -0.94 | 40.45 | 40.58 | 39.88 | 9440100 |
| 1735939740 | 40.38 | -0.14 | -0.35 | 40.49 | 40.72 | 39.96 | 16509100 |
| 1735853400 | 40.52 | 1.11 | 2.82 | 39.55 | 40.81 | 39.45 | 11081500 |
| 1735594200 | 39.41 | 0.57 | 1.47 | 39.02 | 39.63 | 39.02 | 7914800 |
| 1735334940 | 38.84 | -0.44 | -1.12 | 39.36 | 39.36 | 38.83 | 9593900 |
| 1735248540 | 39.28 | -0.74 | -1.85 | 38.8 | 39.28 | 38.52 | 8614500 |
| 1734989340 | 40.02 | 0.3 | 0.76 | 39.84 | 40.02 | 39.51 | 9074100 |
| 1734730200 | 39.72 | -0.29 | -0.72 | 40.09 | 40.16 | 39.58 | 21312700 |
| 1734643800 | 40.01 | -0.37 | -0.92 | 40.7 | 40.99 | 39.56 | 13522100 |
| 1734557400 | 40.38 | -0.92 | -2.23 | 41.15 | 41.41 | 40.2 | 18052600 |
| 1734470940 | 41.3 | 0.63 | 1.55 | 40.82 | 41.55 | 40.82 | 15439900 |
| 1734384540 | 40.67 | -0.4 | -0.97 | 41.12 | 41.26 | 40.59 | 7761300 |
| 1734125340 | 41.07 | -0.2 | -0.48 | 41.67 | 41.7 | 40.6 | 7936900 |
| 1734039000 | 41.27 | -2.63 | -5.99 | 41.95 | 42.2 | 41.11 | 10503200 |
| 1733952540 | 43.9 | 0.31 | 0.71 | 43.64 | 44 | 43.04 | 13170400 |
| 1733866140 | 43.59 | 0.37 | 0.86 | 43.4 | 43.77 | 43.26 | 6150700 |
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
