(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-07 | 00:00:00 | 2,86 | 2,88 | 2,69 | 2,70 | 2.584.000 | | 2002-10-08 | 00:00:00 | 2,69 | 2,75 | 2,61 | 2,70 | 6.563.200 | | 2002-10-09 | 00:00:00 | 2,69 | 2,71 | 2,62 | 2,70 | 3.822.400 | | 2002-10-10 | 00:00:00 | 2,73 | 2,75 | 2,62 | 2,62 | 11.483.200 | | 2002-10-11 | 00:00:00 | 2,59 | 2,75 | 2,55 | 2,56 | 10.716.800 | | 2002-10-14 | 00:00:00 | 2,44 | 2,51 | 2,37 | 2,38 | 9.571.200 | | 2002-10-15 | 00:00:00 | 2,46 | 2,47 | 2,38 | 2,38 | 20.566.400 | | 2002-10-16 | 00:00:00 | 2,38 | 2,39 | 2,33 | 2,34 | 17.062.400 | | 2002-10-17 | 00:00:00 | 2,44 | 2,59 | 2,42 | 2,59 | 11.352.000 | | 2002-10-18 | 00:00:00 | 2,61 | 2,67 | 2,59 | 2,62 | 5.817.600 | | 2002-10-21 | 00:00:00 | 2,64 | 2,70 | 2,60 | 2,68 | 3.838.400 | | 2002-10-22 | 00:00:00 | 2,68 | 2,69 | 2,56 | 2,69 | 7.296.000 | | 2002-10-23 | 00:00:00 | 2,81 | 2,89 | 2,69 | 2,89 | 8.212.800 | | 2002-10-24 | 00:00:00 | 3,09 | 3,12 | 2,83 | 2,97 | 12.184.000 | | 2002-10-25 | 00:00:00 | 2,98 | 3,05 | 2,88 | 2,99 | 6.004.800 | | 2002-10-28 | 00:00:00 | 2,96 | 3,03 | 2,96 | 2,99 | 4.187.200 | | 2002-10-29 | 00:00:00 | 2,97 | 2,96 | 2,83 | 2,84 | 7.995.200 | | 2002-10-30 | 00:00:00 | 2,92 | 2,99 | 2,89 | 2,98 | 7.510.400 | | 2002-10-31 | 00:00:00 | 3,03 | 3,05 | 2,97 | 2,99 | 6.017.600 | | 2002-11-01 | 00:00:00 | 2,98 | 3,12 | 2,99 | 2,99 | 11.008.000 | | 2002-11-04 | 00:00:00 | 3,06 | 3,09 | 2,89 | 2,94 | 6.489.600 | | 2002-11-05 | 00:00:00 | 2,94 | 2,94 | 2,85 | 2,85 | 2.212.800 | | 2002-11-06 | 00:00:00 | 2,81 | 2,86 | 2,78 | 2,81 | 4.960.000 | | 2002-11-07 | 00:00:00 | 2,86 | 2,93 | 2,78 | 2,93 | 2.806.400 | | 2002-11-08 | 00:00:00 | 3,03 | 3,03 | 2,91 | 2,91 | 1.641.600 | | 2002-11-11 | 00:00:00 | 2,94 | 2,98 | 2,94 | 2,98 | 2.059.200 | | 2002-11-12 | 00:00:00 | 2,88 | 2,95 | 2,88 | 2,94 | 4.940.800 | | 2002-11-13 | 00:00:00 | 2,88 | 2,91 | 2,84 | 2,90 | 7.702.400 | | 2002-11-14 | 00:00:00 | 2,88 | 2,97 | 2,89 | 2,97 | 2.560.000 | | 2002-11-15 | 00:00:00 | 2,97 | 2,97 | 2,97 | 2,97 | 0 | | 2002-11-18 | 00:00:00 | 3,07 | 3,07 | 3,00 | 3,06 | 5.491.200 | | 2002-11-19 | 00:00:00 | 3,06 | 3,09 | 3,00 | 3,02 | 5.184.000 | | 2002-11-20 | 00:00:00 | 3,03 | 3,10 | 2,97 | 3,08 | 3.718.400 | | 2002-11-21 | 00:00:00 | 3,08 | 3,14 | 3,06 | 3,13 | 7.113.600 | | 2002-11-22 | 00:00:00 | 3,11 | 3,12 | 3,06 | 3,09 | 2.398.400 | | 2002-11-25 | 00:00:00 | 3,10 | 3,12 | 2,99 | 2,99 | 6.212.800 | | 2002-11-26 | 00:00:00 | 3,00 | 3,00 | 2,92 | 2,92 | 6.649.600 | | 2002-11-27 | 00:00:00 | 2,94 | 2,94 | 2,90 | 2,90 | 2.056.000 | | 2002-11-28 | 00:00:00 | 2,91 | 2,92 | 2,89 | 2,89 | 505.600 | | 2002-11-29 | 00:00:00 | 2,92 | 3,00 | 2,92 | 3,00 | 3.115.200 | | 2002-12-02 | 00:00:00 | 3,00 | 3,06 | 3,00 | 3,06 | 3.872.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
