(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 | | 2018-03-21 | 00:00:00 | 22,92 | 23,86 | 22,85 | 23,76 | 9.461.600 | | 2018-03-22 | 00:00:00 | 23,66 | 23,92 | 23,37 | 23,63 | 9.483.300 | | 2018-03-23 | 00:00:00 | 23,48 | 24,08 | 23,41 | 23,71 | 8.201.900 | | 2018-03-26 | 00:00:00 | 24,08 | 24,20 | 23,62 | 23,91 | 5.625.200 | | 2018-03-27 | 00:00:00 | 24,00 | 24,12 | 23,18 | 23,32 | 6.956.200 | | 2018-03-28 | 00:00:00 | 23,19 | 23,36 | 22,86 | 23,03 | 4.414.700 | | 2018-03-29 | 00:00:00 | 23,02 | 23,49 | 23,02 | 23,36 | 7.814.800 | | 2018-04-02 | 00:00:00 | 23,17 | 23,41 | 22,56 | 22,74 | 5.529.100 | | 2018-04-03 | 00:00:00 | 22,99 | 23,09 | 22,65 | 22,80 | 5.171.000 | | 2018-04-04 | 00:00:00 | 22,29 | 22,81 | 22,18 | 22,72 | 10.413.300 | | 2018-04-05 | 00:00:00 | 23,31 | 23,93 | 23,28 | 23,34 | 15.275.400 | | 2018-04-06 | 00:00:00 | 23,25 | 23,58 | 23,13 | 23,58 | 7.985.600 | | 2018-04-09 | 00:00:00 | 23,82 | 23,82 | 22,85 | 22,90 | 7.319.000 | | 2018-04-10 | 00:00:00 | 23,22 | 23,97 | 23,17 | 23,80 | 6.176.700 | | 2018-04-11 | 00:00:00 | 23,70 | 24,44 | 23,54 | 24,35 | 6.073.300 | | 2018-04-12 | 00:00:00 | 24,35 | 24,49 | 24,22 | 24,39 | 5.049.700 | | 2018-04-13 | 00:00:00 | 24,30 | 24,38 | 23,63 | 23,73 | 9.964.500 | | 2018-04-16 | 00:00:00 | 23,71 | 23,74 | 22,87 | 22,89 | 10.164.100 | | 2018-04-17 | 00:00:00 | 23,04 | 23,37 | 22,82 | 23,31 | 4.877.000 | | 2018-04-18 | 00:00:00 | 23,67 | 24,20 | 23,29 | 24,07 | 8.855.200 | | 2018-04-19 | 00:00:00 | 24,31 | 24,65 | 24,11 | 24,37 | 7.321.400 | | 2018-04-20 | 00:00:00 | 24,22 | 24,54 | 23,95 | 24,43 | 6.119.400 | | 2018-04-23 | 00:00:00 | 24,25 | 24,37 | 23,82 | 24,35 | 6.499.400 | | 2018-04-24 | 00:00:00 | 24,50 | 24,65 | 24,02 | 24,27 | 6.614.900 | | 2018-04-25 | 00:00:00 | 23,94 | 23,94 | 23,31 | 23,50 | 8.134.900 | | 2018-04-26 | 00:00:00 | 23,84 | 24,45 | 23,74 | 24,45 | 9.213.900 | | 2018-04-27 | 00:00:00 | 24,45 | 24,80 | 24,44 | 24,52 | 5.077.500 | | 2018-04-30 | 00:00:00 | 24,49 | 24,77 | 24,37 | 24,63 | 4.765.300 | | 2018-05-02 | 00:00:00 | 24,15 | 24,79 | 24,11 | 24,57 | 8.108.700 | | 2018-05-03 | 00:00:00 | 24,40 | 24,55 | 23,90 | 24,31 | 9.913.500 | | 2018-05-04 | 00:00:00 | 24,22 | 24,41 | 23,89 | 23,89 | 19.501.100 | | 2018-05-07 | 00:00:00 | 24,12 | 25,25 | 24,11 | 24,74 | 11.243.000 | | 2018-05-08 | 00:00:00 | 25,10 | 25,27 | 24,31 | 24,74 | 12.919.400 | | 2018-05-09 | 00:00:00 | 25,18 | 27,38 | 25,14 | 27,22 | 29.151.400 | | 2018-05-10 | 00:00:00 | 27,65 | 29,30 | 27,43 | 28,84 | 21.112.100 | | 2018-05-11 | 00:00:00 | 28,88 | 29,85 | 28,79 | 28,95 | 16.246.200 | | 2018-05-14 | 00:00:00 | 29,25 | 30,57 | 29,25 | 30,15 | 16.238.400 | | 2018-05-15 | 00:00:00 | 30,26 | 30,96 | 29,92 | 30,91 | 19.165.600 | | 2018-05-16 | 00:00:00 | 31,00 | 31,80 | 30,91 | 31,63 | 11.056.100 | | 2018-05-17 | 00:00:00 | 31,64 | 31,75 | 29,92 | 30,21 | 24.012.700 | | 2018-05-18 | 00:00:00 | 29,51 | 30,80 | 29,23 | 30,15 | 17.025.000 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
