(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 | | 2018-09-11 | 00:00:00 | 21,75 | 22,00 | 21,46 | 21,58 | 17.508.000 | | 2018-09-12 | 00:00:00 | 21,84 | 22,37 | 21,71 | 22,16 | 9.124.200 | | 2018-09-13 | 00:00:00 | 22,21 | 22,30 | 21,78 | 21,85 | 6.516.900 | | 2018-09-14 | 00:00:00 | 21,89 | 22,16 | 21,64 | 22,00 | 7.665.400 | | 2018-09-17 | 00:00:00 | 21,95 | 22,55 | 21,85 | 22,47 | 7.409.400 | | 2018-09-18 | 00:00:00 | 22,42 | 23,32 | 22,40 | 23,28 | 9.100.900 | | 2018-09-19 | 00:00:00 | 23,00 | 23,48 | 22,88 | 23,15 | 7.331.900 | | 2018-09-20 | 00:00:00 | 23,45 | 23,52 | 22,87 | 22,99 | 4.790.500 | | 2018-09-21 | 00:00:00 | 23,29 | 23,49 | 23,07 | 23,27 | 13.891.000 | | 2018-09-24 | 00:00:00 | 23,30 | 23,70 | 23,13 | 23,15 | 5.677.400 | | 2018-09-25 | 00:00:00 | 22,74 | 23,40 | 22,74 | 23,27 | 6.895.600 | | 2018-09-26 | 00:00:00 | 23,42 | 23,59 | 23,09 | 23,36 | 7.427.400 | | 2018-09-27 | 00:00:00 | 23,48 | 24,50 | 23,48 | 24,50 | 15.870.600 | | 2018-09-28 | 00:00:00 | 24,24 | 24,92 | 24,07 | 24,23 | 10.978.900 | | 2018-10-01 | 00:00:00 | 24,33 | 24,57 | 23,86 | 24,12 | 2.921.200 | | 2018-10-02 | 00:00:00 | 25,15 | 25,97 | 25,03 | 25,81 | 25.549.500 | | 2018-10-04 | 00:00:00 | 26,30 | 27,30 | 25,92 | 26,76 | 13.310.900 | | 2018-10-05 | 00:00:00 | 27,10 | 27,42 | 26,48 | 26,66 | 12.503.200 | | 2018-10-10 | 00:00:00 | 29,35 | 29,54 | 28,38 | 28,63 | 10.296.000 | | 2018-10-11 | 00:00:00 | 28,92 | 29,21 | 27,88 | 28,10 | 14.530.900 | | 2018-10-15 | 00:00:00 | 28,80 | 29,06 | 28,36 | 28,75 | 14.763.100 | | 2018-10-16 | 00:00:00 | 29,13 | 29,80 | 29,12 | 29,80 | 8.910.300 | | 2018-10-17 | 00:00:00 | 29,52 | 29,72 | 29,29 | 29,60 | 8.829.200 | | 2018-10-18 | 00:00:00 | 29,40 | 29,50 | 28,60 | 28,65 | 7.257.700 | | 2018-10-19 | 00:00:00 | 29,18 | 29,18 | 28,69 | 28,94 | 6.340.100 | | 2018-10-22 | 00:00:00 | 29,20 | 29,75 | 29,04 | 29,72 | 6.796.800 | | 2018-10-23 | 00:00:00 | 29,24 | 29,42 | 28,76 | 29,16 | 9.725.500 | | 2018-10-24 | 00:00:00 | 29,25 | 29,75 | 28,32 | 28,32 | 11.009.100 | | 2018-10-25 | 00:00:00 | 28,80 | 29,30 | 28,23 | 28,91 | 11.470.200 | | 2018-10-26 | 00:00:00 | 29,16 | 30,00 | 28,52 | 30,00 | 18.104.900 | | 2018-10-29 | 00:00:00 | 31,09 | 31,26 | 28,58 | 28,92 | 25.957.900 | | 2018-10-30 | 00:00:00 | 29,22 | 30,52 | 28,89 | 30,52 | 22.191.400 | | 2018-10-31 | 00:00:00 | 30,77 | 31,00 | 29,76 | 30,32 | 14.667.100 | | 2018-11-01 | 00:00:00 | 30,38 | 30,58 | 29,52 | 29,77 | 10.702.100 | | 2018-11-05 | 00:00:00 | 29,90 | 30,65 | 29,77 | 30,65 | 9.032.400 | | 2018-11-06 | 00:00:00 | 29,96 | 30,94 | 29,54 | 29,86 | 10.465.900 | | 2018-11-07 | 00:00:00 | 30,35 | 30,36 | 28,93 | 29,20 | 12.060.400 | | 2018-11-08 | 00:00:00 | 29,70 | 29,93 | 28,24 | 28,24 | 9.405.400 | | 2018-11-09 | 00:00:00 | 28,11 | 28,50 | 27,33 | 28,13 | 8.957.100 | | 2018-11-12 | 00:00:00 | 28,17 | 28,61 | 27,93 | 27,99 | 8.284.100 | | 2018-11-13 | 00:00:00 | 27,99 | 28,00 | 26,44 | 26,70 | 10.117.700 | | | << < 101 102 103 104 105 106 107 108 109 110 > >> |
|
