(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-22 | 00:00:00 | 3,67 | 3,72 | 3,65 | 3,69 | 7.740.800 | 2002-04-23 | 00:00:00 | 3,74 | 3,81 | 3,67 | 3,74 | 5.057.600 | 2002-04-24 | 00:00:00 | 3,72 | 3,77 | 3,72 | 3,73 | 7.491.200 | 2002-04-25 | 00:00:00 | 3,69 | 3,73 | 3,64 | 3,67 | 6.008.000 | 2002-04-26 | 00:00:00 | 3,66 | 3,70 | 3,59 | 3,59 | 5.728.000 | 2002-04-29 | 00:00:00 | 3,66 | 3,66 | 3,59 | 3,62 | 4.256.000 | 2002-04-30 | 00:00:00 | 3,63 | 3,66 | 3,62 | 3,63 | 5.120.000 | 2002-05-01 | 00:00:00 | 3,63 | 3,63 | 3,63 | 3,63 | 0 | 2002-05-02 | 00:00:00 | 3,59 | 3,62 | 3,53 | 3,56 | 11.508.800 | 2002-05-03 | 00:00:00 | 3,54 | 3,58 | 3,49 | 3,57 | 6.043.200 | 2002-05-06 | 00:00:00 | 3,52 | 3,56 | 3,50 | 3,50 | 7.691.200 | 2002-05-07 | 00:00:00 | 3,52 | 3,55 | 3,49 | 3,51 | 9.262.400 | 2002-05-08 | 00:00:00 | 3,57 | 3,61 | 3,54 | 3,61 | 5.110.400 | 2002-05-09 | 00:00:00 | 3,56 | 3,59 | 3,51 | 3,53 | 8.027.200 | 2002-05-10 | 00:00:00 | 3,47 | 3,55 | 3,44 | 3,44 | 9.942.400 | 2002-05-13 | 00:00:00 | 3,38 | 3,47 | 3,35 | 3,41 | 7.937.600 | 2002-05-14 | 00:00:00 | 3,46 | 3,52 | 3,42 | 3,44 | 7.091.200 | 2002-05-15 | 00:00:00 | 3,44 | 3,44 | 3,40 | 3,41 | 5.526.400 | 2002-05-16 | 00:00:00 | 3,45 | 3,55 | 3,44 | 3,55 | 7.020.800 | 2002-05-17 | 00:00:00 | 3,53 | 3,57 | 3,51 | 3,56 | 4.166.400 | 2002-05-20 | 00:00:00 | 3,61 | 3,62 | 3,57 | 3,62 | 4.840.000 | 2002-05-21 | 00:00:00 | 3,62 | 3,67 | 3,62 | 3,66 | 5.372.800 | 2002-05-22 | 00:00:00 | 3,66 | 3,72 | 3,64 | 3,69 | 8.897.600 | 2002-05-23 | 00:00:00 | 3,63 | 3,75 | 3,67 | 3,74 | 11.241.600 | 2002-05-24 | 00:00:00 | 3,75 | 3,81 | 3,74 | 3,75 | 9.481.600 | 2002-05-27 | 00:00:00 | 3,61 | 3,75 | 3,71 | 3,75 | 3.286.400 | 2002-05-28 | 00:00:00 | 3,76 | 3,77 | 3,73 | 3,74 | 8.667.200 | 2002-05-29 | 00:00:00 | 3,72 | 3,74 | 3,70 | 3,70 | 3.532.800 | 2002-05-30 | 00:00:00 | 3,70 | 3,70 | 3,70 | 3,70 | 0 | 2002-05-31 | 00:00:00 | 3,70 | 3,73 | 3,65 | 3,65 | 5.960.000 | 2002-06-03 | 00:00:00 | 3,68 | 3,71 | 3,65 | 3,69 | 3.771.200 | 2002-06-04 | 00:00:00 | 3,74 | 3,75 | 3,67 | 3,75 | 5.555.200 | 2002-06-05 | 00:00:00 | 3,75 | 3,76 | 3,73 | 3,74 | 3.964.800 | 2002-06-06 | 00:00:00 | 3,67 | 3,75 | 3,63 | 3,65 | 9.160.000 | 2002-06-07 | 00:00:00 | 3,64 | 3,72 | 3,58 | 3,58 | 5.478.400 | 2002-06-10 | 00:00:00 | 3,60 | 3,63 | 3,59 | 3,61 | 5.164.800 | 2002-06-11 | 00:00:00 | 3,56 | 3,62 | 3,50 | 3,50 | 5.225.600 | 2002-06-12 | 00:00:00 | 3,56 | 3,61 | 3,54 | 3,58 | 6.028.800 | 2002-06-13 | 00:00:00 | 3,47 | 3,57 | 3,43 | 3,43 | 7.603.200 | 2002-06-14 | 00:00:00 | 3,38 | 3,44 | 3,33 | 3,35 | 9.545.600 | 2002-06-17 | 00:00:00 | 3,38 | 3,39 | 3,35 | 3,36 | 9.097.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|