(Login BolsaPT & Canal Forex) |
|
 PETROBRAS -ON - [Ticker: PETR3.SA] |     | | Última Trade | 27,380 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.64 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 17,620 x 0 - 17,630 x 0 | EPS | 0,00 | | Abertura | 28,060 | PER | 0,00% | | Máximo | 28,370 | Pagamento Dividendo | | | Mínimo | 27,270 | Data Ex-Dividendo | | | Fecho Anterior | 28,020 | Yield | | | Volume | 2.780.600 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para PETR3.SA de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-21 | 00:00:00 | 3,99 | 4,03 | 3,97 | 4,01 | 7.091.200 | | 2001-05-22 | 00:00:00 | 4,01 | 4,09 | 4,01 | 4,05 | 5.475.200 | | 2001-05-23 | 00:00:00 | 4,06 | 4,14 | 4,01 | 4,09 | 4.291.200 | | 2001-05-24 | 00:00:00 | 4,09 | 4,09 | 3,99 | 4,05 | 10.992.000 | | 2001-05-25 | 00:00:00 | 4,06 | 4,06 | 3,94 | 3,95 | 3.457.600 | | 2001-05-28 | 00:00:00 | 3,95 | 3,97 | 3,88 | 3,92 | 1.262.400 | | 2001-05-29 | 00:00:00 | 3,94 | 4,03 | 3,94 | 4,02 | 9.100.800 | | 2001-05-30 | 00:00:00 | 4,02 | 4,02 | 4,02 | 4,02 | 0 | | 2001-05-31 | 00:00:00 | 4,06 | 4,20 | 4,06 | 4,19 | 5.400.000 | | 2001-06-01 | 00:00:00 | 4,19 | 4,25 | 4,15 | 4,19 | 4.753.600 | | 2001-06-04 | 00:00:00 | 4,25 | 4,43 | 4,25 | 4,38 | 3.988.800 | | 2001-06-05 | 00:00:00 | 4,38 | 4,39 | 4,25 | 4,28 | 8.478.400 | | 2001-06-06 | 00:00:00 | 4,25 | 4,34 | 4,13 | 4,13 | 8.985.600 | | 2001-06-07 | 00:00:00 | 4,13 | 4,16 | 4,03 | 4,03 | 8.310.400 | | 2001-06-08 | 00:00:00 | 4,08 | 4,08 | 3,96 | 4,00 | 2.904.000 | | 2001-06-11 | 00:00:00 | 4,01 | 4,03 | 3,97 | 4,01 | 2.555.200 | | 2001-06-12 | 00:00:00 | 4,02 | 4,03 | 3,93 | 4,00 | 3.356.800 | | 2001-06-13 | 00:00:00 | 4,02 | 4,19 | 3,94 | 4,06 | 8.529.600 | | 2001-06-14 | 00:00:00 | 4,06 | 4,06 | 4,06 | 4,06 | 0 | | 2001-06-15 | 00:00:00 | 4,09 | 4,09 | 3,99 | 3,99 | 1.507.200 | | 2001-06-18 | 00:00:00 | 3,94 | 3,99 | 3,94 | 3,98 | 2.505.600 | | 2001-06-19 | 00:00:00 | 4,00 | 4,04 | 4,00 | 4,02 | 1.876.800 | | 2001-06-20 | 00:00:00 | 4,05 | 4,17 | 4,05 | 4,15 | 4.796.800 | | 2001-06-21 | 00:00:00 | 4,12 | 4,14 | 4,07 | 4,12 | 4.139.200 | | 2001-06-22 | 00:00:00 | 4,12 | 4,12 | 3,97 | 3,97 | 4.193.600 | | 2001-06-25 | 00:00:00 | 3,97 | 3,97 | 3,86 | 3,86 | 1.990.400 | | 2001-06-26 | 00:00:00 | 3,86 | 3,94 | 3,86 | 3,91 | 3.616.000 | | 2001-06-27 | 00:00:00 | 3,83 | 3,99 | 3,72 | 3,75 | 4.174.400 | | 2001-06-28 | 00:00:00 | 3,64 | 3,81 | 3,63 | 3,72 | 4.979.200 | | 2001-06-29 | 00:00:00 | 3,72 | 3,78 | 3,69 | 3,76 | 5.640.000 | | 2001-07-02 | 00:00:00 | 3,71 | 3,72 | 3,64 | 3,64 | 4.497.600 | | 2001-07-03 | 00:00:00 | 3,66 | 3,66 | 3,54 | 3,55 | 4.284.800 | | 2001-07-04 | 00:00:00 | 3,55 | 3,55 | 3,55 | 3,55 | 0 | | 2001-07-05 | 00:00:00 | 3,56 | 3,61 | 3,51 | 3,56 | 6.310.400 | | 2001-07-06 | 00:00:00 | 3,56 | 3,66 | 3,53 | 3,64 | 9.579.200 | | 2001-07-09 | 00:00:00 | 3,64 | 3,64 | 3,64 | 3,64 | 0 | | 2001-07-10 | 00:00:00 | 3,66 | 3,69 | 3,62 | 3,66 | 2.184.000 | | 2001-07-11 | 00:00:00 | 3,59 | 3,80 | 3,59 | 3,80 | 7.336.000 | | 2001-07-12 | 00:00:00 | 3,78 | 3,78 | 3,72 | 3,75 | 3.452.800 | | 2001-07-13 | 00:00:00 | 3,78 | 3,79 | 3,67 | 3,71 | 2.382.400 | | 2001-07-16 | 00:00:00 | 3,75 | 3,75 | 3,58 | 3,58 | 3.320.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
