(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-09 | 00:00:00 | 3,44 | 3,46 | 3,38 | 3,42 | 5.340.800 | | 2000-10-10 | 00:00:00 | 3,46 | 3,56 | 3,44 | 3,53 | 10.128.000 | | 2000-10-11 | 00:00:00 | 3,53 | 3,58 | 3,53 | 3,53 | 10.235.200 | | 2000-10-12 | 00:00:00 | 3,53 | 3,53 | 3,53 | 3,53 | 0 | | 2000-10-13 | 00:00:00 | 3,66 | 3,68 | 3,59 | 3,61 | 7.024.000 | | 2000-10-16 | 00:00:00 | 3,61 | 3,61 | 3,49 | 3,50 | 7.416.000 | | 2000-10-17 | 00:00:00 | 3,50 | 3,51 | 3,37 | 3,37 | 7.484.800 | | 2000-10-18 | 00:00:00 | 3,31 | 3,41 | 3,25 | 3,37 | 31.438.400 | | 2000-10-19 | 00:00:00 | 3,44 | 3,49 | 3,41 | 3,48 | 14.862.400 | | 2000-10-20 | 00:00:00 | 3,47 | 3,51 | 3,41 | 3,41 | 6.345.600 | | 2000-10-23 | 00:00:00 | 3,38 | 3,43 | 3,30 | 3,31 | 6.776.000 | | 2000-10-24 | 00:00:00 | 3,31 | 3,31 | 3,31 | 3,31 | 0 | | 2000-10-25 | 00:00:00 | 3,12 | 3,22 | 3,11 | 3,16 | 16.424.000 | | 2000-10-26 | 00:00:00 | 3,16 | 3,41 | 3,15 | 3,37 | 13.712.000 | | 2000-10-27 | 00:00:00 | 3,38 | 3,42 | 3,35 | 3,38 | 11.558.400 | | 2000-10-30 | 00:00:00 | 3,38 | 3,49 | 3,31 | 3,49 | 10.124.800 | | 2000-10-31 | 00:00:00 | 3,49 | 3,53 | 3,42 | 3,46 | 12.547.200 | | 2000-11-01 | 00:00:00 | 3,42 | 3,50 | 3,37 | 3,50 | 5.808.000 | | 2000-11-02 | 00:00:00 | 3,50 | 3,50 | 3,50 | 3,50 | 0 | | 2000-11-03 | 00:00:00 | 3,50 | 3,53 | 3,41 | 3,42 | 5.990.400 | | 2000-11-06 | 00:00:00 | 3,38 | 3,50 | 3,38 | 3,46 | 5.070.400 | | 2000-11-07 | 00:00:00 | 3,42 | 3,55 | 3,42 | 3,55 | 10.908.800 | | 2000-11-08 | 00:00:00 | 3,55 | 3,60 | 3,51 | 3,51 | 10.704.000 | | 2000-11-09 | 00:00:00 | 3,51 | 3,51 | 3,39 | 3,45 | 11.667.200 | | 2000-11-10 | 00:00:00 | 3,46 | 3,47 | 3,38 | 3,41 | 8.171.200 | | 2000-11-13 | 00:00:00 | 3,34 | 3,43 | 3,34 | 3,42 | 5.067.200 | | 2000-11-14 | 00:00:00 | 3,42 | 3,42 | 3,42 | 3,42 | 0 | | 2000-11-15 | 00:00:00 | 3,42 | 3,42 | 3,42 | 3,42 | 0 | | 2000-11-16 | 00:00:00 | 3,38 | 3,49 | 3,38 | 3,46 | 6.243.200 | | 2000-11-17 | 00:00:00 | 3,50 | 3,55 | 3,45 | 3,47 | 10.244.800 | | 2000-11-20 | 00:00:00 | 3,48 | 3,48 | 3,38 | 3,42 | 4.657.600 | | 2000-11-21 | 00:00:00 | 3,44 | 3,48 | 3,42 | 3,46 | 6.457.600 | | 2000-11-22 | 00:00:00 | 3,49 | 3,49 | 3,45 | 3,46 | 12.854.400 | | 2000-11-23 | 00:00:00 | 3,47 | 3,47 | 3,31 | 3,38 | 4.851.200 | | 2000-11-24 | 00:00:00 | 3,43 | 3,43 | 3,31 | 3,36 | 6.211.200 | | 2000-11-27 | 00:00:00 | 3,36 | 3,41 | 3,26 | 3,30 | 7.673.600 | | 2000-11-28 | 00:00:00 | 3,28 | 3,31 | 3,24 | 3,26 | 11.121.600 | | 2000-11-29 | 00:00:00 | 3,31 | 3,31 | 3,22 | 3,22 | 5.259.200 | | 2000-11-30 | 00:00:00 | 3,22 | 3,24 | 3,16 | 3,19 | 9.316.800 | | 2000-12-01 | 00:00:00 | 3,19 | 3,22 | 3,15 | 3,17 | 2.740.800 | | 2000-12-04 | 00:00:00 | 3,17 | 3,17 | 3,13 | 3,17 | 4.145.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
