(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-01 | 00:00:00 | 14,36 | 14,36 | 14,36 | 14,36 | 0 | | 2017-05-04 | 00:00:00 | 14,30 | 14,45 | 14,02 | 14,06 | 14.736.100 | | 2017-05-05 | 00:00:00 | 14,09 | 14,81 | 14,09 | 14,81 | 9.508.300 | | 2017-05-09 | 00:00:00 | 14,84 | 14,95 | 14,61 | 14,88 | 6.352.400 | | 2017-05-10 | 00:00:00 | 15,06 | 15,50 | 15,00 | 15,35 | 7.284.300 | | 2017-05-12 | 00:00:00 | 16,10 | 16,16 | 15,74 | 15,93 | 14.946.600 | | 2017-05-15 | 00:00:00 | 16,21 | 16,36 | 16,14 | 16,19 | 7.591.100 | | 2017-05-16 | 00:00:00 | 16,34 | 16,34 | 15,95 | 16,19 | 7.979.200 | | 2017-05-17 | 00:00:00 | 16,10 | 16,27 | 16,00 | 16,10 | 5.608.900 | | 2017-05-18 | 00:00:00 | 12,90 | 14,87 | 12,90 | 14,27 | 54.590.500 | | 2017-05-19 | 00:00:00 | 14,71 | 14,95 | 14,41 | 14,41 | 19.265.200 | | 2017-05-22 | 00:00:00 | 14,26 | 14,45 | 14,03 | 14,31 | 14.132.700 | | 2017-05-23 | 00:00:00 | 14,29 | 14,49 | 14,24 | 14,42 | 6.753.100 | | 2017-05-24 | 00:00:00 | 14,63 | 14,98 | 14,48 | 14,81 | 10.423.900 | | 2017-05-25 | 00:00:00 | 14,80 | 15,17 | 14,45 | 14,46 | 6.965.000 | | 2017-05-26 | 00:00:00 | 14,20 | 14,67 | 14,18 | 14,55 | 9.425.500 | | 2017-05-29 | 00:00:00 | 14,55 | 14,55 | 14,55 | 14,55 | 0 | | 2017-05-30 | 00:00:00 | 14,38 | 14,49 | 14,15 | 14,17 | 5.677.500 | | 2017-05-31 | 00:00:00 | 14,12 | 14,16 | 13,62 | 13,62 | 16.530.600 | | 2017-06-01 | 00:00:00 | 13,83 | 14,00 | 13,54 | 13,54 | 11.511.500 | | 2017-06-02 | 00:00:00 | 13,54 | 13,79 | 13,45 | 13,74 | 4.401.100 | | 2017-06-05 | 00:00:00 | 13,61 | 14,00 | 13,61 | 13,98 | 4.157.700 | | 2017-06-06 | 00:00:00 | 13,97 | 14,07 | 13,75 | 13,99 | 10.808.800 | | 2017-06-07 | 00:00:00 | 14,10 | 14,16 | 13,66 | 13,68 | 7.594.800 | | 2017-06-08 | 00:00:00 | 13,68 | 13,87 | 13,56 | 13,70 | 9.705.100 | | 2017-06-09 | 00:00:00 | 13,73 | 13,96 | 13,70 | 13,78 | 6.994.900 | | 2017-06-12 | 00:00:00 | 13,90 | 13,93 | 13,65 | 13,78 | 9.117.800 | | 2017-06-13 | 00:00:00 | 13,83 | 13,91 | 13,65 | 13,87 | 4.019.300 | | 2017-06-14 | 00:00:00 | 13,86 | 13,98 | 13,48 | 13,54 | 13.814.100 | | 2017-06-15 | 00:00:00 | 13,54 | 13,54 | 13,54 | 13,54 | 0 | | 2017-06-16 | 00:00:00 | 13,46 | 13,55 | 13,13 | 13,49 | 30.966.400 | | 2017-06-19 | 00:00:00 | 13,45 | 13,52 | 13,29 | 13,33 | 7.993.700 | | 2017-06-20 | 00:00:00 | 13,16 | 13,22 | 12,81 | 13,01 | 11.466.300 | | 2017-06-21 | 00:00:00 | 13,00 | 13,24 | 12,65 | 12,78 | 6.008.600 | | 2017-06-22 | 00:00:00 | 12,93 | 13,07 | 12,82 | 13,05 | 7.988.000 | | 2017-06-23 | 00:00:00 | 13,10 | 13,12 | 12,81 | 12,89 | 8.229.000 | | 2017-06-26 | 00:00:00 | 13,08 | 13,20 | 12,98 | 13,09 | 5.813.200 | | 2017-06-27 | 00:00:00 | 13,18 | 13,36 | 12,92 | 12,99 | 5.791.500 | | 2017-06-28 | 00:00:00 | 13,01 | 13,09 | 12,75 | 12,88 | 5.407.400 | | 2017-06-29 | 00:00:00 | 13,05 | 13,13 | 12,91 | 13,01 | 4.015.900 | | 2017-06-30 | 00:00:00 | 13,11 | 13,30 | 12,99 | 13,20 | 4.807.300 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
