(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-17 | 00:00:00 | 3,38 | 3,39 | 3,35 | 3,36 | 9.097.600 | | 2002-06-18 | 00:00:00 | 3,36 | 3,39 | 3,35 | 3,37 | 9.958.400 | | 2002-06-19 | 00:00:00 | 3,37 | 3,37 | 3,28 | 3,31 | 9.873.600 | | 2002-06-20 | 00:00:00 | 3,31 | 3,36 | 3,11 | 3,19 | 11.264.000 | | 2002-06-21 | 00:00:00 | 3,12 | 3,25 | 2,81 | 2,91 | 14.171.200 | | 2002-06-24 | 00:00:00 | 2,93 | 3,03 | 2,86 | 3,03 | 6.164.800 | | 2002-06-25 | 00:00:00 | 3,14 | 3,25 | 3,03 | 3,25 | 9.780.800 | | 2002-06-26 | 00:00:00 | 3,28 | 3,39 | 3,19 | 3,36 | 9.803.200 | | 2002-06-27 | 00:00:00 | 3,38 | 3,42 | 3,34 | 3,37 | 5.132.800 | | 2002-06-28 | 00:00:00 | 3,34 | 3,40 | 3,28 | 3,31 | 4.382.400 | | 2002-07-01 | 00:00:00 | 3,28 | 3,34 | 3,26 | 3,30 | 2.972.800 | | 2002-07-02 | 00:00:00 | 3,24 | 3,29 | 3,17 | 3,22 | 4.168.000 | | 2002-07-03 | 00:00:00 | 3,20 | 3,29 | 3,14 | 3,19 | 5.358.400 | | 2002-07-04 | 00:00:00 | 3,19 | 3,22 | 3,17 | 3,19 | 4.737.600 | | 2002-07-05 | 00:00:00 | 3,25 | 3,17 | 3,11 | 3,13 | 2.289.600 | | 2002-07-08 | 00:00:00 | 3,16 | 3,16 | 3,08 | 3,09 | 2.384.000 | | 2002-07-09 | 00:00:00 | 3,09 | 3,09 | 3,09 | 3,09 | 0 | | 2002-07-10 | 00:00:00 | 3,12 | 3,19 | 3,09 | 3,10 | 3.075.200 | | 2002-07-11 | 00:00:00 | 3,09 | 3,11 | 3,04 | 3,11 | 4.275.200 | | 2002-07-12 | 00:00:00 | 3,07 | 3,10 | 3,04 | 3,06 | 8.779.200 | | 2002-07-15 | 00:00:00 | 3,05 | 3,04 | 2,97 | 3,01 | 4.569.600 | | 2002-07-16 | 00:00:00 | 3,03 | 3,06 | 3,00 | 3,06 | 4.105.600 | | 2002-07-17 | 00:00:00 | 3,10 | 3,14 | 3,09 | 3,13 | 12.344.000 | | 2002-07-18 | 00:00:00 | 3,10 | 3,13 | 2,98 | 3,05 | 7.678.400 | | 2002-07-19 | 00:00:00 | 3,01 | 3,02 | 2,95 | 2,95 | 2.654.400 | | 2002-07-22 | 00:00:00 | 2,84 | 2,94 | 2,69 | 2,69 | 18.020.800 | | 2002-07-23 | 00:00:00 | 2,75 | 2,76 | 2,62 | 2,64 | 8.236.800 | | 2002-07-24 | 00:00:00 | 2,56 | 2,80 | 2,53 | 2,79 | 10.288.000 | | 2002-07-25 | 00:00:00 | 2,73 | 2,75 | 2,67 | 2,75 | 8.291.200 | | 2002-07-26 | 00:00:00 | 2,65 | 2,78 | 2,56 | 2,61 | 7.491.200 | | 2002-07-29 | 00:00:00 | 2,61 | 2,69 | 2,50 | 2,50 | 9.500.800 | | 2002-07-30 | 00:00:00 | 2,60 | 2,64 | 2,53 | 2,63 | 14.763.200 | | 2002-07-31 | 00:00:00 | 2,69 | 2,86 | 2,69 | 2,78 | 7.371.200 | | 2002-08-01 | 00:00:00 | 2,77 | 2,85 | 2,73 | 2,81 | 6.617.600 | | 2002-08-02 | 00:00:00 | 2,85 | 2,93 | 2,81 | 2,93 | 8.169.600 | | 2002-08-05 | 00:00:00 | 2,90 | 2,90 | 2,83 | 2,88 | 8.532.800 | | 2002-08-06 | 00:00:00 | 2,85 | 2,86 | 2,78 | 2,82 | 4.363.200 | | 2002-08-07 | 00:00:00 | 2,84 | 2,86 | 2,75 | 2,80 | 9.150.400 | | 2002-08-08 | 00:00:00 | 2,88 | 3,11 | 2,84 | 3,05 | 14.302.400 | | 2002-08-09 | 00:00:00 | 3,09 | 3,21 | 3,00 | 3,12 | 17.568.000 | | 2002-08-12 | 00:00:00 | 3,05 | 3,12 | 3,00 | 3,03 | 3.804.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
