(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 | 2000-02-28 | 00:00:00 | 26,88 | 27,12 | 25,94 | 26,94 | 473.760.000 | 2000-02-29 | 00:00:00 | 26,89 | 27,50 | 26,75 | 26,81 | 203.520.000 | 2000-03-01 | 00:00:00 | 26,88 | 27,50 | 26,81 | 27,03 | 279.840.000 | 2000-03-02 | 00:00:00 | 27,19 | 27,50 | 26,75 | 27,00 | 334.880.000 | 2000-03-03 | 00:00:00 | 27,75 | 27,81 | 27,00 | 27,50 | 203.040.000 | 2000-03-06 | 00:00:00 | 27,50 | 27,50 | 27,50 | 27,50 | 0 | 2000-03-07 | 00:00:00 | 27,50 | 27,50 | 27,50 | 27,50 | 0 | 2000-03-08 | 00:00:00 | 26,94 | 27,81 | 26,94 | 27,69 | 117.120.000 | 2000-03-09 | 00:00:00 | 27,81 | 28,62 | 27,81 | 28,56 | 506.240.000 | 2000-03-10 | 00:00:00 | 28,56 | 28,62 | 27,94 | 28,62 | 272.640.000 | 2000-03-13 | 00:00:00 | 28,06 | 28,06 | 26,88 | 27,50 | 361.280.000 | 2000-03-14 | 00:00:00 | 27,56 | 28,06 | 27,25 | 27,38 | 553.280.000 | 2000-03-15 | 00:00:00 | 27,38 | 27,50 | 26,88 | 27,38 | 433.280.000 | 2000-03-16 | 00:00:00 | 27,25 | 27,50 | 26,72 | 27,06 | 139.840.000 | 2000-03-17 | 00:00:00 | 26,88 | 26,88 | 26,56 | 26,69 | 115.360.000 | 2000-03-20 | 00:00:00 | 26,75 | 26,78 | 26,12 | 26,31 | 118.880.000 | 2000-03-21 | 00:00:00 | 26,12 | 26,62 | 26,12 | 26,50 | 428.320.000 | 2000-03-22 | 00:00:00 | 26,50 | 26,88 | 26,50 | 26,69 | 374.240.000 | 2000-03-23 | 00:00:00 | 26,62 | 27,19 | 26,25 | 26,88 | 249.920.000 | 2000-03-24 | 00:00:00 | 26,87 | 26,94 | 26,56 | 26,75 | 231.360.000 | 2000-03-27 | 00:00:00 | 26,81 | 27,81 | 26,81 | 27,75 | 713.280.000 | 2000-03-28 | 00:00:00 | 27,50 | 27,69 | 27,31 | 27,38 | 456.320.000 | 2000-03-29 | 00:00:00 | 27,50 | 27,50 | 26,69 | 26,84 | 84.000.000 | 2000-03-30 | 00:00:00 | 26,50 | 27,50 | 26,44 | 27,50 | 267.520.000 | 2000-03-31 | 00:00:00 | 27,38 | 27,56 | 26,88 | 27,50 | 144.960.000 | 2000-04-03 | 00:00:00 | 27,50 | 27,50 | 27,06 | 27,12 | 429.920.000 | 2000-04-04 | 00:00:00 | 27,19 | 27,19 | 25,00 | 26,75 | 424.480.000 | 2000-04-05 | 00:00:00 | 25,94 | 27,94 | 25,94 | 27,50 | 812.800.000 | 2000-04-06 | 00:00:00 | 27,94 | 28,12 | 27,56 | 27,62 | 565.600.000 | 2000-04-07 | 00:00:00 | 27,87 | 27,94 | 27,56 | 27,81 | 334.560.000 | 2000-04-10 | 00:00:00 | 27,50 | 27,50 | 27,12 | 27,12 | 82.400.000 | 2000-04-11 | 00:00:00 | 26,88 | 27,00 | 26,31 | 26,56 | 220.640.000 | 2000-04-12 | 00:00:00 | 26,56 | 28,31 | 26,56 | 27,62 | 571.840.000 | 2000-04-13 | 00:00:00 | 28,19 | 28,19 | 26,38 | 26,44 | 249.600.000 | 2000-04-14 | 00:00:00 | 26,44 | 26,44 | 24,62 | 25,00 | 418.880.000 | 2000-04-17 | 00:00:00 | 24,62 | 25,00 | 22,38 | 25,00 | 336.640.000 | 2000-04-18 | 00:00:00 | 25,00 | 25,00 | 23,75 | 24,38 | 741.920.000 | 2000-04-19 | 00:00:00 | 24,50 | 24,50 | 23,44 | 23,44 | 192.960.000 | 2000-04-20 | 00:00:00 | 24,00 | 24,00 | 23,12 | 23,62 | 51.360.000 | 2000-04-21 | 00:00:00 | 23,62 | 23,62 | 23,62 | 23,62 | 0 | 2000-04-24 | 00:00:00 | 23,62 | 23,62 | 22,50 | 23,19 | 56.320.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|