(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 | | 2017-10-20 | 00:00:00 | 16,55 | 16,70 | 16,54 | 16,55 | 5.061.000 | | 2017-10-23 | 00:00:00 | 16,63 | 16,63 | 16,48 | 16,50 | 5.471.700 | | 2017-10-24 | 00:00:00 | 16,50 | 16,89 | 16,50 | 16,85 | 8.450.900 | | 2017-10-25 | 00:00:00 | 16,86 | 17,05 | 16,78 | 17,02 | 8.929.600 | | 2017-10-26 | 00:00:00 | 17,02 | 17,23 | 16,97 | 17,10 | 6.116.300 | | 2017-10-27 | 00:00:00 | 17,12 | 17,61 | 17,02 | 17,40 | 7.860.900 | | 2017-10-30 | 00:00:00 | 17,26 | 17,63 | 17,16 | 17,35 | 14.336.400 | | 2017-10-31 | 00:00:00 | 17,42 | 17,55 | 17,28 | 17,42 | 7.163.100 | | 2017-11-01 | 00:00:00 | 17,66 | 17,78 | 17,54 | 17,54 | 9.374.200 | | 2017-11-02 | 00:00:00 | 17,54 | 17,54 | 17,54 | 17,54 | 0 | | 2017-11-03 | 00:00:00 | 17,66 | 17,80 | 17,42 | 17,71 | 8.713.400 | | 2017-12-11 | 00:00:00 | 15,95 | 16,10 | 15,94 | 15,97 | 4.930.700 | | 2017-12-12 | 00:00:00 | 15,98 | 16,19 | 15,83 | 16,19 | 8.759.900 | | 2017-12-13 | 00:00:00 | 16,38 | 16,49 | 15,83 | 15,94 | 15.472.400 | | 2017-12-14 | 00:00:00 | 15,85 | 16,08 | 15,70 | 15,81 | 9.545.800 | | 2017-12-15 | 00:00:00 | 15,81 | 16,06 | 15,56 | 15,56 | 17.398.800 | | 2017-12-18 | 00:00:00 | 15,78 | 16,03 | 15,73 | 15,84 | 12.158.900 | | 2017-12-19 | 00:00:00 | 15,82 | 15,85 | 15,63 | 15,76 | 8.028.400 | | 2017-12-20 | 00:00:00 | 15,80 | 16,00 | 15,77 | 15,96 | 3.848.600 | | 2017-12-21 | 00:00:00 | 16,00 | 16,65 | 15,99 | 16,65 | 5.998.700 | | 2017-12-22 | 00:00:00 | 16,63 | 16,74 | 16,44 | 16,59 | 3.666.900 | | 2017-12-25 | 00:00:00 | 16,59 | 16,59 | 16,59 | 16,59 | 0 | | 2017-12-26 | 00:00:00 | 16,50 | 16,78 | 16,50 | 16,70 | 4.180.900 | | 2017-12-27 | 00:00:00 | 16,80 | 16,98 | 16,73 | 16,76 | 4.113.900 | | 2017-12-28 | 00:00:00 | 16,76 | 16,93 | 16,76 | 16,91 | 4.767.200 | | 2017-12-29 | 00:00:00 | 16,91 | 16,91 | 16,91 | 16,91 | 0 | | 2018-01-02 | 00:00:00 | 16,99 | 17,33 | 16,98 | 17,33 | 4.488.000 | | 2018-01-03 | 00:00:00 | 17,24 | 17,67 | 17,21 | 17,55 | 9.771.700 | | 2018-01-04 | 00:00:00 | 17,67 | 17,90 | 17,63 | 17,70 | 6.816.500 | | 2018-01-05 | 00:00:00 | 17,69 | 17,85 | 17,60 | 17,84 | 4.646.500 | | 2018-01-08 | 00:00:00 | 17,64 | 18,12 | 17,61 | 18,12 | 4.763.400 | | 2018-01-09 | 00:00:00 | 18,06 | 18,27 | 18,01 | 18,12 | 6.570.100 | | 2018-01-10 | 00:00:00 | 18,00 | 18,11 | 17,76 | 17,78 | 4.720.000 | | 2018-01-11 | 00:00:00 | 17,89 | 18,27 | 17,81 | 18,22 | 10.075.000 | | 2018-01-12 | 00:00:00 | 18,10 | 18,41 | 18,02 | 18,36 | 5.516.100 | | 2018-01-15 | 00:00:00 | 18,31 | 18,55 | 18,31 | 18,46 | 2.308.600 | | 2018-01-16 | 00:00:00 | 18,45 | 18,93 | 18,43 | 18,79 | 7.189.900 | | 2018-01-17 | 00:00:00 | 18,92 | 19,47 | 18,86 | 19,47 | 6.517.400 | | 2018-01-18 | 00:00:00 | 19,47 | 19,66 | 19,13 | 19,44 | 8.160.700 | | 2018-01-19 | 00:00:00 | 19,50 | 19,62 | 19,22 | 19,31 | 4.134.700 | | 2018-01-22 | 00:00:00 | 19,21 | 19,57 | 19,21 | 19,51 | 7.741.500 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
