(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 | 2001-11-05 | 00:00:00 | 3,30 | 3,40 | 3,29 | 3,30 | 2.913.600 | 2001-11-06 | 00:00:00 | 3,33 | 3,36 | 3,23 | 3,23 | 6.864.000 | 2001-11-07 | 00:00:00 | 3,26 | 3,28 | 3,22 | 3,27 | 6.195.200 | 2001-11-08 | 00:00:00 | 3,27 | 3,39 | 3,31 | 3,33 | 7.040.000 | 2001-11-09 | 00:00:00 | 3,44 | 3,53 | 3,36 | 3,50 | 4.606.400 | 2001-11-12 | 00:00:00 | 3,38 | 3,50 | 3,36 | 3,36 | 3.843.200 | 2001-11-13 | 00:00:00 | 3,33 | 3,42 | 3,30 | 3,34 | 9.115.200 | 2001-11-14 | 00:00:00 | 3,28 | 3,38 | 3,21 | 3,22 | 12.864.000 | 2001-11-15 | 00:00:00 | 3,22 | 3,22 | 3,22 | 3,22 | 0 | 2001-11-16 | 00:00:00 | 3,06 | 3,06 | 2,96 | 2,97 | 8.428.800 | 2001-11-19 | 00:00:00 | 3,06 | 3,09 | 2,96 | 3,02 | 8.835.200 | 2001-11-20 | 00:00:00 | 3,08 | 3,11 | 3,03 | 3,08 | 5.808.000 | 2001-11-21 | 00:00:00 | 3,14 | 3,16 | 3,08 | 3,16 | 5.200.000 | 2001-11-22 | 00:00:00 | 3,19 | 3,31 | 3,19 | 3,28 | 3.473.600 | 2001-11-23 | 00:00:00 | 3,12 | 3,26 | 3,12 | 3,17 | 5.307.200 | 2001-11-26 | 00:00:00 | 3,22 | 3,23 | 3,18 | 3,18 | 6.142.400 | 2001-11-27 | 00:00:00 | 3,22 | 3,22 | 3,13 | 3,13 | 10.488.000 | 2001-11-28 | 00:00:00 | 3,16 | 3,17 | 3,10 | 3,17 | 9.907.200 | 2001-11-29 | 00:00:00 | 3,16 | 3,19 | 3,11 | 3,12 | 8.536.000 | 2001-11-30 | 00:00:00 | 3,19 | 3,22 | 3,12 | 3,19 | 6.656.000 | 2001-12-03 | 00:00:00 | 3,20 | 3,31 | 3,14 | 3,31 | 7.065.600 | 2001-12-04 | 00:00:00 | 3,29 | 3,34 | 3,24 | 3,31 | 12.352.000 | 2001-12-05 | 00:00:00 | 3,38 | 3,38 | 3,31 | 3,38 | 8.984.000 | 2001-12-06 | 00:00:00 | 3,35 | 3,36 | 3,28 | 3,30 | 4.937.600 | 2001-12-07 | 00:00:00 | 3,24 | 3,28 | 3,16 | 3,17 | 9.312.000 | 2001-12-10 | 00:00:00 | 3,12 | 3,16 | 3,12 | 3,14 | 5.273.600 | 2001-12-11 | 00:00:00 | 3,14 | 3,19 | 3,09 | 3,12 | 8.606.400 | 2001-12-12 | 00:00:00 | 3,11 | 3,14 | 3,06 | 3,11 | 6.004.800 | 2001-12-13 | 00:00:00 | 3,07 | 3,11 | 3,03 | 3,04 | 3.420.800 | 2001-12-14 | 00:00:00 | 3,03 | 3,06 | 3,00 | 3,01 | 1.310.400 | 2001-12-17 | 00:00:00 | 3,07 | 3,07 | 3,01 | 3,03 | 2.529.600 | 2001-12-18 | 00:00:00 | 3,06 | 3,12 | 3,04 | 3,11 | 3.347.200 | 2001-12-19 | 00:00:00 | 3,11 | 3,11 | 3,11 | 3,11 | 0 | 2001-12-20 | 00:00:00 | 3,14 | 3,17 | 3,06 | 3,08 | 9.529.600 | 2001-12-21 | 00:00:00 | 3,12 | 3,15 | 3,09 | 3,12 | 8.619.200 | 2001-12-24 | 00:00:00 | 3,12 | 3,12 | 3,12 | 3,12 | 0 | 2001-12-25 | 00:00:00 | 3,12 | 3,12 | 3,12 | 3,12 | 0 | 2001-12-26 | 00:00:00 | 3,14 | 3,17 | 3,12 | 3,16 | 5.187.200 | 2001-12-27 | 00:00:00 | 3,16 | 3,31 | 3,16 | 3,24 | 6.334.400 | 2001-12-28 | 00:00:00 | 3,27 | 3,30 | 3,24 | 3,28 | 7.192.000 | 2001-12-31 | 00:00:00 | 3,28 | 3,28 | 3,28 | 3,28 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|