(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-07-16 | 00:00:00 | 3,75 | 3,75 | 3,58 | 3,58 | 3.320.000 | | 2001-07-17 | 00:00:00 | 3,56 | 3,57 | 3,50 | 3,54 | 7.400.000 | | 2001-07-18 | 00:00:00 | 3,54 | 3,54 | 3,39 | 3,46 | 5.563.200 | | 2001-07-19 | 00:00:00 | 3,39 | 3,53 | 3,39 | 3,44 | 2.608.000 | | 2001-07-20 | 00:00:00 | 3,44 | 3,53 | 3,39 | 3,52 | 1.128.000 | | 2001-07-23 | 00:00:00 | 3,56 | 3,63 | 3,53 | 3,61 | 1.969.600 | | 2001-07-24 | 00:00:00 | 3,58 | 3,62 | 3,55 | 3,59 | 4.384.000 | | 2001-07-25 | 00:00:00 | 3,59 | 3,65 | 3,58 | 3,64 | 2.400.000 | | 2001-07-26 | 00:00:00 | 3,64 | 3,71 | 3,64 | 3,65 | 8.825.600 | | 2001-07-27 | 00:00:00 | 3,72 | 3,72 | 3,62 | 3,66 | 2.067.200 | | 2001-07-30 | 00:00:00 | 3,69 | 3,72 | 3,64 | 3,64 | 2.132.800 | | 2001-07-31 | 00:00:00 | 3,63 | 3,67 | 3,62 | 3,66 | 2.832.000 | | 2001-08-01 | 00:00:00 | 3,64 | 3,68 | 3,58 | 3,59 | 2.734.400 | | 2001-08-02 | 00:00:00 | 3,58 | 3,59 | 3,50 | 3,51 | 2.729.600 | | 2001-08-03 | 00:00:00 | 3,58 | 3,62 | 3,56 | 3,62 | 3.284.800 | | 2001-08-06 | 00:00:00 | 3,66 | 3,65 | 3,59 | 3,59 | 3.254.400 | | 2001-08-07 | 00:00:00 | 3,59 | 3,62 | 3,56 | 3,61 | 4.627.200 | | 2001-08-08 | 00:00:00 | 3,62 | 3,64 | 3,59 | 3,59 | 5.332.800 | | 2001-08-09 | 00:00:00 | 3,58 | 3,59 | 3,53 | 3,54 | 4.374.400 | | 2001-08-10 | 00:00:00 | 3,57 | 3,57 | 3,53 | 3,56 | 3.198.400 | | 2001-08-13 | 00:00:00 | 3,56 | 3,56 | 3,54 | 3,54 | 3.292.800 | | 2001-08-14 | 00:00:00 | 3,54 | 3,61 | 3,54 | 3,60 | 4.371.200 | | 2001-08-15 | 00:00:00 | 3,59 | 3,65 | 3,56 | 3,62 | 6.032.000 | | 2001-08-16 | 00:00:00 | 3,58 | 3,61 | 3,56 | 3,58 | 5.035.200 | | 2001-08-17 | 00:00:00 | 3,53 | 3,56 | 3,37 | 3,37 | 14.156.800 | | 2001-08-20 | 00:00:00 | 3,26 | 3,42 | 3,30 | 3,38 | 14.292.800 | | 2001-08-21 | 00:00:00 | 3,37 | 3,39 | 3,35 | 3,39 | 12.065.600 | | 2001-08-22 | 00:00:00 | 3,44 | 3,44 | 3,41 | 3,43 | 5.177.600 | | 2001-08-23 | 00:00:00 | 3,44 | 3,50 | 3,43 | 3,46 | 5.136.000 | | 2001-08-24 | 00:00:00 | 3,50 | 3,63 | 3,43 | 3,61 | 5.782.400 | | 2001-08-27 | 00:00:00 | 3,61 | 3,69 | 3,56 | 3,65 | 4.387.200 | | 2001-08-28 | 00:00:00 | 3,62 | 3,67 | 3,61 | 3,62 | 6.088.000 | | 2001-08-29 | 00:00:00 | 3,62 | 3,66 | 3,62 | 3,64 | 2.950.400 | | 2001-08-30 | 00:00:00 | 3,62 | 3,66 | 3,60 | 3,62 | 3.892.800 | | 2001-08-31 | 00:00:00 | 3,59 | 3,61 | 3,50 | 3,60 | 4.968.000 | | 2001-09-03 | 00:00:00 | 3,59 | 3,59 | 3,53 | 3,58 | 2.115.200 | | 2001-09-04 | 00:00:00 | 3,61 | 3,71 | 3,57 | 3,69 | 8.532.800 | | 2001-09-05 | 00:00:00 | 3,76 | 3,84 | 3,55 | 3,78 | 2.921.600 | | 2001-09-06 | 00:00:00 | 3,75 | 3,78 | 3,56 | 3,60 | 4.113.600 | | 2001-09-07 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 0 | | 2001-09-10 | 00:00:00 | 3,59 | 3,66 | 3,56 | 3,56 | 5.065.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
