(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-09-10 | 00:00:00 | 3,59 | 3,66 | 3,56 | 3,56 | 5.065.600 | 2001-09-11 | 00:00:00 | 356,25 | 3,88 | 3,38 | 3,47 | 1.339.200 | 2001-09-12 | 00:00:00 | 3,54 | 3,59 | 3,50 | 3,54 | 5.192.000 | 2001-09-13 | 00:00:00 | 3,53 | 3,56 | 3,31 | 3,31 | 9.139.200 | 2001-09-14 | 00:00:00 | 3,22 | 3,33 | 3,06 | 3,29 | 6.129.600 | 2001-09-17 | 00:00:00 | 3,31 | 3,61 | 3,28 | 3,61 | 12.611.200 | 2001-09-18 | 00:00:00 | 3,51 | 3,70 | 3,49 | 3,67 | 6.865.600 | 2001-09-19 | 00:00:00 | 3,46 | 3,68 | 3,55 | 3,57 | 6.574.400 | 2001-09-20 | 00:00:00 | 3,48 | 3,55 | 3,38 | 3,40 | 5.339.200 | 2001-09-21 | 00:00:00 | 3,13 | 3,43 | 3,06 | 3,43 | 4.568.000 | 2001-09-24 | 00:00:00 | 3,43 | 3,43 | 3,43 | 3,43 | 0 | 2001-09-25 | 00:00:00 | 3,16 | 3,25 | 3,13 | 3,16 | 9.443.200 | 2001-09-26 | 00:00:00 | 3,11 | 3,17 | 3,09 | 3,11 | 4.553.600 | 2001-09-27 | 00:00:00 | 3,11 | 3,17 | 3,09 | 3,11 | 4.553.600 | 2001-09-28 | 00:00:00 | 3,21 | 3,31 | 3,23 | 3,31 | 5.259.200 | 2001-10-01 | 00:00:00 | 3,30 | 3,30 | 3,16 | 3,19 | 1.617.600 | 2001-10-02 | 00:00:00 | 3,17 | 3,19 | 3,12 | 3,14 | 1.929.600 | 2001-10-03 | 00:00:00 | 3,15 | 3,20 | 3,09 | 3,20 | 4.390.400 | 2001-10-04 | 00:00:00 | 3,09 | 3,28 | 3,21 | 3,25 | 8.542.400 | 2001-10-05 | 00:00:00 | 3,25 | 3,26 | 3,21 | 3,26 | 3.084.800 | 2001-10-08 | 00:00:00 | 3,25 | 3,26 | 3,16 | 3,24 | 1.993.600 | 2001-10-09 | 00:00:00 | 3,26 | 3,30 | 3,24 | 3,28 | 5.694.400 | 2001-10-10 | 00:00:00 | 3,28 | 3,41 | 3,26 | 3,41 | 4.923.200 | 2001-10-11 | 00:00:00 | 3,43 | 3,50 | 3,42 | 3,46 | 5.804.800 | 2001-10-12 | 00:00:00 | 3,46 | 3,46 | 3,46 | 3,46 | 0 | 2001-10-15 | 00:00:00 | 3,51 | 3,56 | 3,46 | 3,56 | 7.728.000 | 2001-10-16 | 00:00:00 | 3,56 | 3,59 | 3,46 | 3,47 | 4.409.600 | 2001-10-17 | 00:00:00 | 3,53 | 3,54 | 3,44 | 3,49 | 5.403.200 | 2001-10-18 | 00:00:00 | 3,41 | 3,49 | 3,36 | 3,38 | 5.540.800 | 2001-10-19 | 00:00:00 | 3,37 | 3,41 | 3,30 | 3,36 | 9.638.400 | 2001-10-22 | 00:00:00 | 3,38 | 3,44 | 3,35 | 3,43 | 3.608.000 | 2001-10-23 | 00:00:00 | 3,44 | 3,46 | 3,41 | 3,43 | 4.974.400 | 2001-10-24 | 00:00:00 | 3,39 | 3,46 | 3,38 | 3,44 | 4.209.600 | 2001-10-25 | 00:00:00 | 3,35 | 3,41 | 3,33 | 3,38 | 3.384.000 | 2001-10-26 | 00:00:00 | 3,41 | 3,46 | 3,38 | 3,39 | 3.272.000 | 2001-10-29 | 00:00:00 | 3,38 | 3,43 | 3,30 | 3,31 | 3.003.200 | 2001-10-30 | 00:00:00 | 3,31 | 3,31 | 3,24 | 3,24 | 4.281.600 | 2001-10-31 | 00:00:00 | 3,34 | 3,37 | 3,27 | 3,34 | 8.844.800 | 2001-11-01 | 00:00:00 | 3,28 | 3,36 | 3,28 | 3,33 | 8.323.200 | 2001-11-02 | 00:00:00 | 3,33 | 3,33 | 3,33 | 3,33 | 0 | 2001-11-05 | 00:00:00 | 3,30 | 3,40 | 3,29 | 3,30 | 2.913.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|