(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-19 | 00:00:00 | 29,06 | 29,88 | 29,06 | 29,50 | 591.840.000 | | 2000-06-20 | 00:00:00 | 29,44 | 29,97 | 29,28 | 29,97 | 406.400.000 | | 2000-06-21 | 00:00:00 | 30,00 | 30,94 | 30,00 | 30,88 | 361.600.000 | | 2000-06-22 | 00:00:00 | 30,88 | 30,88 | 30,88 | 30,88 | 0 | | 2000-06-23 | 00:00:00 | 3,12 | 3,12 | 3,01 | 3,04 | 3.470.400 | | 2000-06-26 | 00:00:00 | 3,04 | 3,09 | 3,01 | 3,03 | 4.539.200 | | 2000-06-27 | 00:00:00 | 3,04 | 3,28 | 3,04 | 3,24 | 6.435.200 | | 2000-06-28 | 00:00:00 | 3,24 | 3,36 | 3,21 | 3,22 | 7.332.800 | | 2000-06-29 | 00:00:00 | 3,20 | 3,23 | 3,12 | 3,16 | 5.673.600 | | 2000-06-30 | 00:00:00 | 3,19 | 3,31 | 3,19 | 3,31 | 8.484.800 | | 2000-07-03 | 00:00:00 | 3,33 | 3,38 | 3,30 | 3,31 | 2.988.800 | | 2000-07-04 | 00:00:00 | 3,34 | 3,41 | 3,34 | 3,40 | 3.160.000 | | 2000-07-05 | 00:00:00 | 3,41 | 3,46 | 3,34 | 3,44 | 8.217.600 | | 2000-07-06 | 00:00:00 | 3,38 | 3,41 | 3,31 | 3,35 | 5.288.000 | | 2000-07-07 | 00:00:00 | 3,35 | 3,38 | 3,22 | 3,25 | 7.459.200 | | 2000-07-10 | 00:00:00 | 3,22 | 3,31 | 3,20 | 3,25 | 4.844.800 | | 2000-07-11 | 00:00:00 | 3,25 | 3,25 | 3,03 | 3,06 | 4.804.800 | | 2000-07-12 | 00:00:00 | 3,11 | 3,12 | 2,94 | 3,03 | 9.643.200 | | 2000-07-13 | 00:00:00 | 3,03 | 3,04 | 2,94 | 2,96 | 2.921.600 | | 2000-07-14 | 00:00:00 | 3,00 | 3,06 | 2,96 | 3,05 | 3.307.200 | | 2000-07-17 | 00:00:00 | 3,16 | 3,16 | 2,99 | 3,03 | 24.331.200 | | 2000-07-18 | 00:00:00 | 3,00 | 3,02 | 2,94 | 2,95 | 5.086.400 | | 2000-07-19 | 00:00:00 | 2,94 | 3,00 | 2,92 | 2,98 | 5.134.400 | | 2000-07-20 | 00:00:00 | 3,00 | 3,16 | 3,00 | 3,11 | 4.497.600 | | 2000-07-21 | 00:00:00 | 3,09 | 3,19 | 3,09 | 3,12 | 4.115.200 | | 2000-07-24 | 00:00:00 | 3,12 | 3,16 | 3,04 | 3,05 | 3.700.800 | | 2000-07-25 | 00:00:00 | 3,06 | 3,09 | 2,92 | 2,98 | 6.299.200 | | 2000-07-26 | 00:00:00 | 2,94 | 3,03 | 2,92 | 3,00 | 4.164.800 | | 2000-07-27 | 00:00:00 | 3,00 | 3,04 | 2,94 | 3,01 | 6.825.600 | | 2000-07-28 | 00:00:00 | 3,01 | 3,01 | 2,87 | 2,90 | 5.697.600 | | 2000-07-31 | 00:00:00 | 2,94 | 3,00 | 2,90 | 2,90 | 1.707.200 | | 2000-08-01 | 00:00:00 | 2,94 | 2,97 | 2,82 | 2,87 | 4.656.000 | | 2000-08-02 | 00:00:00 | 2,88 | 2,94 | 2,82 | 2,90 | 4.209.600 | | 2000-08-03 | 00:00:00 | 2,84 | 3,03 | 2,84 | 3,00 | 1.905.600 | | 2000-08-04 | 00:00:00 | 3,03 | 3,05 | 2,81 | 2,88 | 7.435.200 | | 2000-08-07 | 00:00:00 | 2,91 | 2,97 | 2,84 | 2,97 | 28.491.200 | | 2000-08-08 | 00:00:00 | 2,97 | 2,97 | 2,79 | 2,87 | 27.793.600 | | 2000-08-09 | 00:00:00 | 2,91 | 2,91 | 2,74 | 2,83 | 53.856.000 | | 2000-08-10 | 00:00:00 | 2,78 | 3,22 | 2,75 | 3,16 | 111.593.600 | | 2000-08-11 | 00:00:00 | 3,19 | 3,28 | 3,03 | 3,22 | 37.950.400 | | 2000-08-14 | 00:00:00 | 3,22 | 3,22 | 3,16 | 3,21 | 22.000.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
