(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-31 | 00:00:00 | 3,28 | 3,28 | 3,28 | 3,28 | 0 | | 2002-01-01 | 00:00:00 | 3,28 | 3,28 | 3,28 | 3,28 | 0 | | 2002-01-02 | 00:00:00 | 3,34 | 3,34 | 3,28 | 3,32 | 3.724.800 | | 2002-01-03 | 00:00:00 | 3,35 | 3,38 | 3,32 | 3,37 | 6.564.800 | | 2002-01-04 | 00:00:00 | 3,34 | 3,35 | 3,27 | 3,32 | 4.848.000 | | 2002-01-07 | 00:00:00 | 3,35 | 3,40 | 3,31 | 3,36 | 3.348.800 | | 2002-01-08 | 00:00:00 | 3,30 | 3,36 | 3,32 | 3,34 | 2.145.600 | | 2002-01-09 | 00:00:00 | 3,29 | 3,33 | 3,28 | 3,31 | 3.422.400 | | 2002-01-10 | 00:00:00 | 3,27 | 3,31 | 3,26 | 3,30 | 2.523.200 | | 2002-01-11 | 00:00:00 | 3,29 | 3,31 | 3,22 | 3,22 | 2.774.400 | | 2002-01-14 | 00:00:00 | 3,18 | 3,19 | 3,07 | 3,09 | 5.972.800 | | 2002-01-15 | 00:00:00 | 3,09 | 3,13 | 3,06 | 3,07 | 3.064.000 | | 2002-01-16 | 00:00:00 | 3,03 | 3,11 | 3,03 | 3,08 | 3.702.400 | | 2002-01-17 | 00:00:00 | 3,12 | 3,14 | 3,07 | 3,12 | 2.502.400 | | 2002-01-18 | 00:00:00 | 3,12 | 3,14 | 3,10 | 3,13 | 1.651.200 | | 2002-01-21 | 00:00:00 | 3,10 | 3,10 | 3,07 | 3,07 | 1.377.600 | | 2002-01-22 | 00:00:00 | 3,11 | 3,12 | 3,06 | 3,06 | 6.289.600 | | 2002-01-23 | 00:00:00 | 3,06 | 3,08 | 3,04 | 3,05 | 2.291.200 | | 2002-01-24 | 00:00:00 | 3,01 | 3,06 | 3,00 | 3,03 | 7.718.400 | | 2002-01-25 | 00:00:00 | 3,03 | 3,03 | 3,03 | 3,03 | 0 | | 2002-01-28 | 00:00:00 | 3,06 | 3,14 | 3,06 | 3,13 | 7.696.000 | | 2002-01-29 | 00:00:00 | 3,12 | 3,13 | 3,04 | 3,06 | 4.449.600 | | 2002-01-30 | 00:00:00 | 3,12 | 3,09 | 3,01 | 3,09 | 3.876.800 | | 2002-01-31 | 00:00:00 | 3,08 | 3,12 | 3,03 | 3,12 | 5.931.200 | | 2002-02-01 | 00:00:00 | 3,09 | 3,12 | 3,07 | 3,09 | 3.510.400 | | 2002-02-04 | 00:00:00 | 3,08 | 3,12 | 3,06 | 3,09 | 3.579.200 | | 2002-02-05 | 00:00:00 | 3,07 | 3,09 | 3,05 | 3,07 | 2.304.000 | | 2002-02-06 | 00:00:00 | 3,08 | 3,12 | 3,07 | 3,11 | 3.587.200 | | 2002-02-07 | 00:00:00 | 3,10 | 3,11 | 3,08 | 3,09 | 1.974.400 | | 2002-02-08 | 00:00:00 | 3,08 | 3,11 | 3,05 | 3,06 | 2.552.000 | | 2002-02-11 | 00:00:00 | 3,06 | 3,06 | 3,06 | 3,06 | 0 | | 2002-02-12 | 00:00:00 | 3,06 | 3,06 | 3,06 | 3,06 | 0 | | 2002-02-13 | 00:00:00 | 3,17 | 3,19 | 3,06 | 3,15 | 6.459.200 | | 2002-02-14 | 00:00:00 | 3,16 | 3,21 | 3,15 | 3,19 | 3.118.400 | | 2002-02-15 | 00:00:00 | 3,21 | 3,22 | 3,19 | 3,21 | 3.179.200 | | 2002-02-18 | 00:00:00 | 3,17 | 3,18 | 3,16 | 3,16 | 1.251.200 | | 2002-02-19 | 00:00:00 | 3,17 | 3,22 | 3,15 | 3,19 | 6.248.000 | | 2002-02-20 | 00:00:00 | 3,17 | 3,22 | 3,15 | 3,22 | 3.382.400 | | 2002-02-21 | 00:00:00 | 3,24 | 3,30 | 3,21 | 3,27 | 4.417.600 | | 2002-02-22 | 00:00:00 | 3,34 | 3,40 | 3,25 | 3,34 | 8.516.800 | | 2002-02-25 | 00:00:00 | 3,39 | 3,43 | 3,37 | 3,39 | 5.016.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
