(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-04-24 | 00:00:00 | 23,62 | 23,62 | 22,50 | 23,19 | 56.320.000 | | 2000-04-25 | 00:00:00 | 25,00 | 25,00 | 24,06 | 24,69 | 234.720.000 | | 2000-04-26 | 00:00:00 | 25,00 | 25,00 | 24,38 | 24,38 | 133.440.000 | | 2000-04-27 | 00:00:00 | 23,75 | 24,69 | 23,75 | 24,38 | 228.800.000 | | 2000-04-28 | 00:00:00 | 25,00 | 25,06 | 24,68 | 25,00 | 474.560.000 | | 2000-05-01 | 00:00:00 | 25,00 | 25,00 | 25,00 | 25,00 | 0 | | 2000-05-02 | 00:00:00 | 25,62 | 25,62 | 25,06 | 25,19 | 389.760.000 | | 2000-05-03 | 00:00:00 | 25,06 | 25,06 | 24,69 | 24,88 | 256.480.000 | | 2000-05-04 | 00:00:00 | 24,38 | 25,00 | 24,38 | 24,69 | 147.040.000 | | 2000-05-05 | 00:00:00 | 24,69 | 24,69 | 24,38 | 24,62 | 244.800.000 | | 2000-05-08 | 00:00:00 | 24,38 | 24,56 | 24,06 | 24,06 | 51.040.000 | | 2000-05-09 | 00:00:00 | 24,56 | 24,56 | 23,56 | 23,64 | 138.400.000 | | 2000-05-10 | 00:00:00 | 23,64 | 23,75 | 23,44 | 23,56 | 281.920.000 | | 2000-05-11 | 00:00:00 | 23,75 | 23,75 | 22,57 | 22,57 | 236.960.000 | | 2000-05-12 | 00:00:00 | 22,81 | 23,00 | 22,19 | 22,19 | 299.040.000 | | 2000-05-15 | 00:00:00 | 22,25 | 24,25 | 22,19 | 23,75 | 217.600.000 | | 2000-05-16 | 00:00:00 | 24,38 | 24,56 | 23,88 | 24,31 | 151.200.000 | | 2000-05-17 | 00:00:00 | 23,75 | 23,75 | 23,31 | 23,62 | 135.680.000 | | 2000-05-18 | 00:00:00 | 23,75 | 23,75 | 23,50 | 23,75 | 442.240.000 | | 2000-05-19 | 00:00:00 | 23,12 | 23,19 | 22,81 | 23,06 | 123.200.000 | | 2000-05-22 | 00:00:00 | 23,12 | 23,12 | 21,62 | 22,12 | 410.560.000 | | 2000-05-23 | 00:00:00 | 22,50 | 23,74 | 22,12 | 23,69 | 881.920.000 | | 2000-05-24 | 00:00:00 | 23,75 | 24,38 | 23,56 | 23,94 | 517.920.000 | | 2000-05-25 | 00:00:00 | 25,00 | 25,00 | 23,56 | 24,06 | 437.280.000 | | 2000-05-26 | 00:00:00 | 24,06 | 24,44 | 23,69 | 23,75 | 150.720.000 | | 2000-05-29 | 00:00:00 | 24,00 | 24,06 | 23,62 | 23,75 | 122.080.000 | | 2000-05-30 | 00:00:00 | 24,06 | 24,94 | 23,81 | 24,94 | 618.240.000 | | 2000-05-31 | 00:00:00 | 25,00 | 25,50 | 24,75 | 25,31 | 1.019.840.000 | | 2000-06-01 | 00:00:00 | 25,31 | 26,25 | 25,25 | 26,25 | 615.200.000 | | 2000-06-02 | 00:00:00 | 26,81 | 28,56 | 26,56 | 28,12 | 1.153.600.000 | | 2000-06-05 | 00:00:00 | 27,81 | 28,69 | 27,81 | 28,69 | 955.680.000 | | 2000-06-06 | 00:00:00 | 28,69 | 28,69 | 28,69 | 28,69 | 0 | | 2000-06-07 | 00:00:00 | 28,12 | 29,06 | 27,94 | 29,06 | 719.840.000 | | 2000-06-08 | 00:00:00 | 29,38 | 30,00 | 29,19 | 29,38 | 516.480.000 | | 2000-06-09 | 00:00:00 | 29,19 | 30,00 | 29,19 | 29,75 | 375.680.000 | | 2000-06-12 | 00:00:00 | 29,38 | 29,75 | 28,94 | 29,06 | 94.400.000 | | 2000-06-13 | 00:00:00 | 29,06 | 29,31 | 28,81 | 28,81 | 235.200.000 | | 2000-06-14 | 00:00:00 | 29,69 | 29,69 | 27,88 | 28,38 | 292.480.000 | | 2000-06-15 | 00:00:00 | 28,38 | 28,94 | 28,12 | 28,50 | 311.040.000 | | 2000-06-16 | 00:00:00 | 29,00 | 29,41 | 28,75 | 29,19 | 418.880.000 | | 2000-06-19 | 00:00:00 | 29,06 | 29,88 | 29,06 | 29,50 | 591.840.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
