(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 | | 2018-01-22 | 00:00:00 | 19,21 | 19,57 | 19,21 | 19,51 | 7.741.500 | | 2018-01-23 | 00:00:00 | 19,40 | 19,52 | 19,14 | 19,34 | 7.126.300 | | 2018-01-24 | 00:00:00 | 19,52 | 20,95 | 19,50 | 20,63 | 24.306.600 | | 2018-01-25 | 00:00:00 | 20,63 | 20,63 | 20,63 | 20,63 | 0 | | 2018-01-26 | 00:00:00 | 21,03 | 21,77 | 20,49 | 21,71 | 16.923.900 | | 2018-01-29 | 00:00:00 | 21,42 | 21,94 | 21,16 | 21,71 | 11.910.900 | | 2018-01-30 | 00:00:00 | 21,53 | 21,59 | 20,82 | 21,18 | 19.950.900 | | 2018-01-31 | 00:00:00 | 21,49 | 21,65 | 21,30 | 21,30 | 9.513.700 | | 2018-02-01 | 00:00:00 | 21,30 | 22,17 | 21,21 | 22,13 | 12.612.400 | | 2018-02-02 | 00:00:00 | 21,75 | 22,12 | 21,42 | 21,54 | 6.797.200 | | 2018-02-05 | 00:00:00 | 21,27 | 21,51 | 20,57 | 20,57 | 8.990.500 | | 2018-02-06 | 00:00:00 | 20,09 | 21,61 | 20,05 | 21,60 | 17.301.800 | | 2018-02-07 | 00:00:00 | 21,59 | 21,84 | 20,86 | 20,98 | 10.548.700 | | 2018-02-08 | 00:00:00 | 21,01 | 21,22 | 20,27 | 20,35 | 7.259.400 | | 2018-02-09 | 00:00:00 | 20,38 | 20,79 | 19,67 | 20,09 | 12.824.000 | | 2018-02-14 | 00:00:00 | 20,30 | 20,59 | 20,12 | 20,38 | 10.315.000 | | 2018-02-15 | 00:00:00 | 20,67 | 20,79 | 20,37 | 20,73 | 8.292.900 | | 2018-02-16 | 00:00:00 | 21,00 | 21,05 | 20,61 | 20,72 | 7.112.100 | | 2018-02-19 | 00:00:00 | 20,86 | 21,34 | 20,82 | 21,30 | 2.960.300 | | 2018-02-20 | 00:00:00 | 21,24 | 21,85 | 21,03 | 21,68 | 17.774.300 | | 2018-02-21 | 00:00:00 | 21,68 | 22,03 | 21,44 | 21,44 | 11.055.800 | | 2018-02-22 | 00:00:00 | 21,51 | 22,26 | 21,51 | 22,08 | 8.351.500 | | 2018-02-23 | 00:00:00 | 22,20 | 22,76 | 22,12 | 22,65 | 13.093.400 | | 2018-02-26 | 00:00:00 | 22,98 | 23,30 | 22,86 | 23,18 | 15.717.800 | | 2018-02-27 | 00:00:00 | 23,18 | 23,61 | 23,10 | 23,12 | 9.822.200 | | 2018-02-28 | 00:00:00 | 23,20 | 23,47 | 22,84 | 23,15 | 35.275.100 | | 2018-03-01 | 00:00:00 | 23,05 | 23,28 | 22,50 | 22,77 | 9.470.600 | | 2018-03-02 | 00:00:00 | 22,44 | 23,20 | 22,21 | 23,18 | 8.601.300 | | 2018-03-05 | 00:00:00 | 23,18 | 23,96 | 23,11 | 23,84 | 8.732.400 | | 2018-03-06 | 00:00:00 | 24,11 | 24,34 | 23,60 | 23,68 | 12.387.700 | | 2018-03-07 | 00:00:00 | 23,66 | 23,71 | 22,97 | 23,36 | 10.075.800 | | 2018-03-08 | 00:00:00 | 23,52 | 23,53 | 23,03 | 23,39 | 5.668.000 | | 2018-03-09 | 00:00:00 | 23,47 | 24,02 | 23,23 | 24,00 | 6.779.600 | | 2018-03-12 | 00:00:00 | 24,09 | 24,21 | 23,85 | 23,90 | 4.869.800 | | 2018-03-13 | 00:00:00 | 24,10 | 24,13 | 23,58 | 23,67 | 5.363.100 | | 2018-03-14 | 00:00:00 | 23,90 | 23,94 | 23,51 | 23,61 | 6.314.800 | | 2018-03-15 | 00:00:00 | 23,40 | 23,63 | 23,01 | 23,12 | 19.425.600 | | 2018-03-16 | 00:00:00 | 23,25 | 23,56 | 23,05 | 23,37 | 23.034.500 | | 2018-03-19 | 00:00:00 | 22,95 | 23,17 | 22,59 | 22,59 | 6.900.300 | | 2018-03-20 | 00:00:00 | 22,73 | 23,14 | 22,73 | 22,89 | 6.251.100 | | 2018-03-21 | 00:00:00 | 22,92 | 23,86 | 22,85 | 23,76 | 9.461.600 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
