(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-25 | 00:00:00 | 3,39 | 3,43 | 3,37 | 3,39 | 5.016.000 | | 2002-02-26 | 00:00:00 | 3,43 | 3,49 | 3,39 | 3,48 | 8.897.600 | | 2002-02-27 | 00:00:00 | 3,51 | 3,59 | 3,49 | 3,58 | 9.340.800 | | 2002-02-28 | 00:00:00 | 3,58 | 3,58 | 3,58 | 3,58 | 0 | | 2002-03-01 | 00:00:00 | 3,66 | 3,78 | 3,64 | 3,77 | 14.907.200 | | 2002-03-04 | 00:00:00 | 3,69 | 3,81 | 3,69 | 3,81 | 19.502.400 | | 2002-03-05 | 00:00:00 | 3,76 | 3,84 | 3,74 | 3,74 | 9.716.800 | | 2002-03-06 | 00:00:00 | 3,64 | 3,74 | 3,62 | 3,62 | 10.083.200 | | 2002-03-07 | 00:00:00 | 3,75 | 3,76 | 3,69 | 3,71 | 5.769.600 | | 2002-03-08 | 00:00:00 | 3,66 | 3,73 | 3,64 | 3,66 | 4.060.800 | | 2002-03-11 | 00:00:00 | 3,66 | 3,73 | 3,66 | 3,69 | 3.065.600 | | 2002-03-12 | 00:00:00 | 3,76 | 3,78 | 3,66 | 3,73 | 12.870.400 | | 2002-03-13 | 00:00:00 | 3,74 | 3,76 | 3,70 | 3,75 | 7.051.200 | | 2002-03-14 | 00:00:00 | 3,74 | 3,83 | 3,75 | 3,83 | 8.902.400 | | 2002-03-15 | 00:00:00 | 3,87 | 3,97 | 3,82 | 3,94 | 17.748.800 | | 2002-03-18 | 00:00:00 | 4,00 | 4,00 | 3,93 | 3,94 | 4.611.200 | | 2002-03-19 | 00:00:00 | 3,94 | 3,97 | 3,92 | 3,94 | 5.486.400 | | 2002-03-20 | 00:00:00 | 3,95 | 3,95 | 3,87 | 3,89 | 5.425.600 | | 2002-03-21 | 00:00:00 | 3,94 | 3,89 | 3,83 | 3,84 | 5.017.600 | | 2002-03-22 | 00:00:00 | 3,81 | 3,86 | 3,76 | 3,81 | 5.284.800 | | 2002-03-25 | 00:00:00 | 3,70 | 3,75 | 3,62 | 3,71 | 4.976.000 | | 2002-03-26 | 00:00:00 | 3,75 | 3,79 | 3,71 | 3,77 | 4.049.600 | | 2002-03-27 | 00:00:00 | 3,85 | 3,88 | 3,78 | 3,82 | 6.817.600 | | 2002-03-28 | 00:00:00 | 3,83 | 3,88 | 3,81 | 3,83 | 4.836.800 | | 2002-03-29 | 00:00:00 | 3,83 | 3,83 | 3,83 | 3,83 | 0 | | 2002-04-01 | 00:00:00 | 3,92 | 3,96 | 3,84 | 3,90 | 6.171.200 | | 2002-04-02 | 00:00:00 | 3,92 | 3,94 | 3,86 | 3,86 | 4.804.800 | | 2002-04-03 | 00:00:00 | 3,77 | 3,84 | 3,76 | 3,81 | 6.640.000 | | 2002-04-04 | 00:00:00 | 3,84 | 3,88 | 3,80 | 3,81 | 4.132.800 | | 2002-04-05 | 00:00:00 | 3,79 | 3,82 | 3,75 | 3,76 | 3.505.600 | | 2002-04-08 | 00:00:00 | 3,81 | 3,84 | 3,78 | 3,79 | 2.118.400 | | 2002-04-09 | 00:00:00 | 3,69 | 3,76 | 3,68 | 3,68 | 4.792.000 | | 2002-04-10 | 00:00:00 | 3,69 | 3,70 | 3,65 | 3,68 | 5.592.000 | | 2002-04-11 | 00:00:00 | 3,69 | 3,71 | 3,64 | 3,66 | 8.174.400 | | 2002-04-12 | 00:00:00 | 3,62 | 3,69 | 3,59 | 3,61 | 7.336.000 | | 2002-04-15 | 00:00:00 | 3,63 | 3,71 | 3,64 | 3,67 | 8.097.600 | | 2002-04-16 | 00:00:00 | 3,66 | 3,73 | 3,66 | 3,69 | 9.752.000 | | 2002-04-17 | 00:00:00 | 3,70 | 3,81 | 3,70 | 3,77 | 6.697.600 | | 2002-04-18 | 00:00:00 | 3,72 | 3,76 | 3,70 | 3,72 | 4.654.400 | | 2002-04-19 | 00:00:00 | 3,72 | 3,74 | 3,70 | 3,70 | 2.297.600 | | 2002-04-22 | 00:00:00 | 3,67 | 3,72 | 3,65 | 3,69 | 7.740.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
