(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-14 | 00:00:00 | 3,22 | 3,22 | 3,16 | 3,21 | 22.000.000 | | 2000-08-15 | 00:00:00 | 3,21 | 3,31 | 3,18 | 3,21 | 23.283.200 | | 2000-08-16 | 00:00:00 | 3,25 | 3,36 | 3,20 | 3,33 | 36.820.800 | | 2000-08-17 | 00:00:00 | 3,31 | 3,50 | 3,31 | 3,48 | 33.964.800 | | 2000-08-18 | 00:00:00 | 3,46 | 3,47 | 3,22 | 3,30 | 20.332.800 | | 2000-08-21 | 00:00:00 | 3,28 | 3,33 | 3,23 | 3,25 | 12.334.400 | | 2000-08-22 | 00:00:00 | 3,25 | 3,33 | 3,25 | 3,33 | 13.163.200 | | 2000-08-23 | 00:00:00 | 3,30 | 3,42 | 3,30 | 3,41 | 21.235.200 | | 2000-08-24 | 00:00:00 | 3,41 | 3,41 | 3,31 | 3,31 | 11.470.400 | | 2000-08-25 | 00:00:00 | 3,38 | 3,46 | 3,33 | 3,43 | 21.347.200 | | 2000-08-28 | 00:00:00 | 3,43 | 3,44 | 3,40 | 3,44 | 8.864.000 | | 2000-08-29 | 00:00:00 | 3,41 | 3,53 | 3,41 | 3,53 | 19.052.800 | | 2000-08-30 | 00:00:00 | 3,53 | 3,74 | 3,53 | 3,67 | 34.177.600 | | 2000-08-31 | 00:00:00 | 3,67 | 3,69 | 3,59 | 3,61 | 23.864.000 | | 2000-09-01 | 00:00:00 | 3,62 | 3,63 | 3,54 | 3,55 | 10.676.800 | | 2000-09-04 | 00:00:00 | 3,59 | 3,59 | 3,54 | 3,54 | 1.547.200 | | 2000-09-05 | 00:00:00 | 3,54 | 3,59 | 3,52 | 3,57 | 8.617.600 | | 2000-09-06 | 00:00:00 | 3,59 | 3,78 | 3,59 | 3,74 | 15.446.400 | | 2000-09-07 | 00:00:00 | 3,74 | 3,74 | 3,74 | 3,74 | 0 | | 2000-09-08 | 00:00:00 | 3,74 | 3,78 | 3,69 | 3,73 | 9.814.400 | | 2000-09-11 | 00:00:00 | 3,69 | 3,81 | 3,66 | 3,77 | 14.227.200 | | 2000-09-12 | 00:00:00 | 3,80 | 3,80 | 3,66 | 3,68 | 15.238.400 | | 2000-09-13 | 00:00:00 | 3,62 | 3,67 | 3,55 | 3,56 | 13.368.000 | | 2000-09-14 | 00:00:00 | 3,60 | 3,61 | 3,47 | 3,49 | 10.540.800 | | 2000-09-15 | 00:00:00 | 3,47 | 3,59 | 3,43 | 3,47 | 5.696.000 | | 2000-09-18 | 00:00:00 | 3,47 | 3,53 | 3,40 | 3,42 | 9.920.000 | | 2000-09-19 | 00:00:00 | 3,45 | 3,47 | 3,40 | 3,40 | 6.257.600 | | 2000-09-20 | 00:00:00 | 3,42 | 3,54 | 3,40 | 3,53 | 16.616.000 | | 2000-09-21 | 00:00:00 | 3,49 | 3,49 | 3,37 | 3,40 | 6.545.600 | | 2000-09-22 | 00:00:00 | 3,25 | 3,39 | 3,25 | 3,36 | 9.204.800 | | 2000-09-25 | 00:00:00 | 3,36 | 3,41 | 3,31 | 3,38 | 8.276.800 | | 2000-09-26 | 00:00:00 | 3,39 | 3,53 | 3,38 | 3,46 | 6.150.400 | | 2000-09-27 | 00:00:00 | 3,50 | 3,58 | 3,44 | 3,49 | 14.812.800 | | 2000-09-28 | 00:00:00 | 3,47 | 3,52 | 3,44 | 3,45 | 5.305.600 | | 2000-09-29 | 00:00:00 | 3,45 | 3,48 | 3,42 | 3,45 | 5.593.600 | | 2000-10-02 | 00:00:00 | 3,45 | 3,49 | 3,44 | 3,46 | 19.707.200 | | 2000-10-03 | 00:00:00 | 3,47 | 3,51 | 3,46 | 3,49 | 8.601.600 | | 2000-10-04 | 00:00:00 | 3,49 | 3,51 | 3,45 | 3,49 | 6.081.600 | | 2000-10-05 | 00:00:00 | 3,49 | 3,49 | 3,49 | 3,49 | 0 | | 2000-10-06 | 00:00:00 | 3,50 | 3,52 | 3,38 | 3,44 | 5.441.600 | | 2000-10-09 | 00:00:00 | 3,44 | 3,46 | 3,38 | 3,42 | 5.340.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
