(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 | 2002-08-12 | 00:00:00 | 3,05 | 3,12 | 3,00 | 3,03 | 3.804.800 | 2002-08-13 | 00:00:00 | 2,98 | 3,01 | 2,82 | 2,82 | 8.438.400 | 2002-08-14 | 00:00:00 | 2,83 | 2,89 | 2,69 | 2,78 | 8.080.000 | 2002-08-15 | 00:00:00 | 2,76 | 2,86 | 2,75 | 2,83 | 2.992.000 | 2002-08-16 | 00:00:00 | 2,77 | 2,81 | 2,72 | 2,81 | 4.779.200 | 2002-08-19 | 00:00:00 | 2,83 | 2,83 | 2,74 | 2,75 | 11.288.000 | 2002-08-20 | 00:00:00 | 2,75 | 2,75 | 2,69 | 2,69 | 3.462.400 | 2002-08-21 | 00:00:00 | 2,75 | 2,81 | 2,70 | 2,77 | 19.937.600 | 2002-08-22 | 00:00:00 | 2,78 | 2,85 | 2,74 | 2,83 | 8.088.000 | 2002-08-23 | 00:00:00 | 2,82 | 2,88 | 2,81 | 2,82 | 3.515.200 | 2002-08-26 | 00:00:00 | 2,84 | 2,91 | 2,82 | 2,87 | 8.280.000 | 2002-08-27 | 00:00:00 | 2,93 | 3,03 | 2,91 | 3,01 | 6.822.400 | 2002-08-28 | 00:00:00 | 3,00 | 3,02 | 2,94 | 2,96 | 5.555.200 | 2002-08-29 | 00:00:00 | 2,96 | 3,00 | 2,88 | 3,00 | 3.854.400 | 2002-08-30 | 00:00:00 | 2,99 | 3,03 | 2,97 | 3,02 | 10.070.400 | 2002-09-02 | 00:00:00 | 3,01 | 3,04 | 2,95 | 3,00 | 1.193.600 | 2002-09-03 | 00:00:00 | 3,01 | 3,12 | 2,95 | 3,09 | 12.217.600 | 2002-09-04 | 00:00:00 | 3,06 | 3,16 | 3,06 | 3,10 | 13.260.800 | 2002-09-05 | 00:00:00 | 3,14 | 3,19 | 3,09 | 3,14 | 7.009.600 | 2002-09-06 | 00:00:00 | 3,19 | 3,20 | 3,14 | 3,17 | 6.264.000 | 2002-09-09 | 00:00:00 | 3,18 | 3,21 | 3,14 | 3,21 | 6.784.000 | 2002-09-10 | 00:00:00 | 3,25 | 3,29 | 3,19 | 3,27 | 3.308.800 | 2002-09-11 | 00:00:00 | 3,25 | 3,32 | 3,25 | 3,31 | 3.316.800 | 2002-09-12 | 00:00:00 | 3,30 | 3,32 | 3,28 | 3,29 | 4.779.200 | 2002-09-13 | 00:00:00 | 3,30 | 3,37 | 3,28 | 3,35 | 4.656.000 | 2002-09-16 | 00:00:00 | 3,35 | 3,36 | 3,28 | 3,31 | 2.308.800 | 2002-09-17 | 00:00:00 | 3,07 | 3,28 | 3,11 | 3,13 | 3.577.600 | 2002-09-18 | 00:00:00 | 3,09 | 3,13 | 3,04 | 3,11 | 5.915.200 | 2002-09-19 | 00:00:00 | 3,12 | 3,12 | 2,97 | 2,97 | 7.662.400 | 2002-09-20 | 00:00:00 | 3,06 | 3,09 | 2,93 | 3,03 | 6.868.800 | 2002-09-23 | 00:00:00 | 2,96 | 3,02 | 2,88 | 2,95 | 7.734.400 | 2002-09-24 | 00:00:00 | 2,89 | 2,94 | 2,79 | 2,84 | 6.609.600 | 2002-09-25 | 00:00:00 | 2,85 | 2,91 | 2,70 | 2,74 | 7.008.000 | 2002-09-26 | 00:00:00 | 2,72 | 2,81 | 2,67 | 2,71 | 11.923.200 | 2002-09-27 | 00:00:00 | 2,66 | 2,70 | 2,42 | 2,47 | 26.865.600 | 2002-09-30 | 00:00:00 | 2,39 | 2,65 | 2,31 | 2,50 | 13.140.800 | 2002-10-01 | 00:00:00 | 2,58 | 2,83 | 2,55 | 2,77 | 10.512.000 | 2002-10-02 | 00:00:00 | 2,79 | 2,83 | 2,72 | 2,73 | 5.262.400 | 2002-10-03 | 00:00:00 | 2,75 | 2,89 | 2,71 | 2,81 | 4.256.000 | 2002-10-04 | 00:00:00 | 2,86 | 2,89 | 2,80 | 2,80 | 3.852.800 | 2002-10-07 | 00:00:00 | 2,86 | 2,88 | 2,69 | 2,70 | 2.584.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|