(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 | | 2017-08-25 | 00:00:00 | 14,42 | 14,58 | 14,42 | 14,48 | 3.046.700 | | 2017-08-28 | 00:00:00 | 14,60 | 14,63 | 14,28 | 14,40 | 7.853.800 | | 2017-08-29 | 00:00:00 | 14,33 | 14,36 | 14,21 | 14,30 | 10.289.400 | | 2017-08-30 | 00:00:00 | 14,26 | 14,34 | 13,85 | 13,88 | 13.100.800 | | 2017-08-31 | 00:00:00 | 14,00 | 14,20 | 13,86 | 13,97 | 35.994.400 | | 2017-09-01 | 00:00:00 | 14,19 | 14,72 | 14,14 | 14,60 | 17.270.300 | | 2017-09-04 | 00:00:00 | 14,59 | 14,72 | 14,50 | 14,72 | 3.216.800 | | 2017-09-05 | 00:00:00 | 15,01 | 15,15 | 14,73 | 14,85 | 10.838.400 | | 2017-09-06 | 00:00:00 | 15,15 | 15,57 | 15,04 | 15,50 | 12.104.300 | | 2017-09-07 | 00:00:00 | 15,50 | 15,50 | 15,50 | 15,50 | 0 | | 2017-09-08 | 00:00:00 | 15,61 | 15,77 | 15,10 | 15,19 | 7.245.800 | | 2017-09-11 | 00:00:00 | 15,38 | 15,55 | 15,26 | 15,52 | 7.500.100 | | 2017-09-12 | 00:00:00 | 15,51 | 15,70 | 15,40 | 15,40 | 5.009.900 | | 2017-09-13 | 00:00:00 | 15,48 | 15,75 | 15,38 | 15,68 | 7.089.700 | | 2017-09-14 | 00:00:00 | 15,60 | 15,94 | 15,58 | 15,65 | 5.416.500 | | 2017-09-15 | 00:00:00 | 15,71 | 15,86 | 15,54 | 15,58 | 18.402.800 | | 2017-09-18 | 00:00:00 | 15,62 | 15,84 | 15,53 | 15,73 | 5.663.600 | | 2017-09-19 | 00:00:00 | 15,75 | 15,83 | 15,57 | 15,78 | 4.561.900 | | 2017-09-20 | 00:00:00 | 15,85 | 16,38 | 15,65 | 16,38 | 11.331.300 | | 2017-09-21 | 00:00:00 | 16,32 | 16,43 | 16,05 | 16,18 | 8.251.600 | | 2017-09-22 | 00:00:00 | 16,10 | 16,31 | 15,84 | 16,20 | 4.764.800 | | 2017-09-25 | 00:00:00 | 16,29 | 16,44 | 16,17 | 16,32 | 6.297.700 | | 2017-09-26 | 00:00:00 | 16,33 | 16,44 | 16,14 | 16,14 | 11.194.400 | | 2017-09-27 | 00:00:00 | 16,27 | 16,30 | 15,73 | 15,88 | 8.642.000 | | 2017-09-28 | 00:00:00 | 15,99 | 16,13 | 15,76 | 15,91 | 6.340.400 | | 2017-09-29 | 00:00:00 | 16,07 | 16,09 | 15,81 | 15,81 | 5.518.500 | | 2017-10-02 | 00:00:00 | 15,77 | 15,90 | 15,62 | 15,90 | 5.372.300 | | 2017-10-03 | 00:00:00 | 16,10 | 16,66 | 16,04 | 16,64 | 13.086.000 | | 2017-10-04 | 00:00:00 | 16,50 | 16,62 | 16,24 | 16,31 | 8.733.400 | | 2017-10-05 | 00:00:00 | 16,49 | 16,79 | 16,45 | 16,57 | 8.763.600 | | 2017-10-06 | 00:00:00 | 16,35 | 16,40 | 16,17 | 16,37 | 7.050.700 | | 2017-10-09 | 00:00:00 | 16,26 | 16,48 | 16,20 | 16,48 | 3.544.800 | | 2017-10-10 | 00:00:00 | 16,68 | 16,76 | 16,54 | 16,72 | 6.147.600 | | 2017-10-11 | 00:00:00 | 16,75 | 16,78 | 16,53 | 16,64 | 5.839.700 | | 2017-10-12 | 00:00:00 | 16,64 | 16,64 | 16,64 | 16,64 | 0 | | 2017-10-13 | 00:00:00 | 16,70 | 16,85 | 16,54 | 16,58 | 10.298.600 | | 2017-10-16 | 00:00:00 | 16,60 | 16,81 | 16,53 | 16,64 | 5.418.400 | | 2017-10-17 | 00:00:00 | 16,66 | 16,71 | 16,48 | 16,61 | 4.527.100 | | 2017-10-18 | 00:00:00 | 16,67 | 16,75 | 16,56 | 16,61 | 6.516.900 | | 2017-10-19 | 00:00:00 | 16,50 | 16,55 | 16,34 | 16,50 | 4.941.400 | | 2017-10-20 | 00:00:00 | 16,55 | 16,70 | 16,54 | 16,55 | 5.061.000 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
