(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 | | 2001-01-29 | 00:00:00 | 3,44 | 3,44 | 3,38 | 3,43 | 5.025.600 | | 2001-01-30 | 00:00:00 | 3,42 | 3,46 | 3,41 | 3,46 | 3.040.000 | | 2001-01-31 | 00:00:00 | 3,47 | 3,49 | 3,42 | 3,42 | 4.889.600 | | 2001-02-01 | 00:00:00 | 3,43 | 3,44 | 3,41 | 3,42 | 6.731.200 | | 2001-02-02 | 00:00:00 | 3,41 | 3,43 | 3,40 | 3,41 | 4.516.800 | | 2001-02-05 | 00:00:00 | 3,41 | 3,44 | 3,38 | 3,42 | 3.153.600 | | 2001-02-06 | 00:00:00 | 3,42 | 3,51 | 3,41 | 3,47 | 4.958.400 | | 2001-02-07 | 00:00:00 | 3,41 | 3,46 | 3,38 | 3,46 | 6.384.000 | | 2001-02-08 | 00:00:00 | 3,47 | 3,56 | 3,47 | 3,52 | 4.712.000 | | 2001-02-09 | 00:00:00 | 3,51 | 3,59 | 3,50 | 3,56 | 5.755.200 | | 2001-02-12 | 00:00:00 | 3,56 | 3,62 | 3,53 | 3,54 | 4.892.800 | | 2001-02-13 | 00:00:00 | 3,56 | 3,65 | 3,54 | 3,64 | 10.374.400 | | 2001-02-14 | 00:00:00 | 3,64 | 3,74 | 3,62 | 3,69 | 11.046.400 | | 2001-02-15 | 00:00:00 | 3,69 | 3,73 | 3,67 | 3,68 | 5.052.800 | | 2001-02-16 | 00:00:00 | 3,69 | 3,69 | 3,55 | 3,62 | 3.960.000 | | 2001-02-19 | 00:00:00 | 3,62 | 3,63 | 3,51 | 3,53 | 3.284.800 | | 2001-02-20 | 00:00:00 | 3,56 | 3,61 | 3,55 | 3,60 | 15.041.600 | | 2001-02-21 | 00:00:00 | 3,60 | 3,60 | 3,53 | 3,54 | 9.700.800 | | 2001-02-22 | 00:00:00 | 3,56 | 3,60 | 3,53 | 3,58 | 11.732.800 | | 2001-02-23 | 00:00:00 | 3,58 | 3,62 | 3,50 | 3,56 | 5.881.600 | | 2001-02-26 | 00:00:00 | 3,56 | 3,56 | 3,56 | 3,56 | 0 | | 2001-02-27 | 00:00:00 | 3,56 | 3,56 | 3,56 | 3,56 | 0 | | 2001-02-28 | 00:00:00 | 3,74 | 3,74 | 3,56 | 3,59 | 4.809.600 | | 2001-03-01 | 00:00:00 | 3,59 | 3,64 | 3,56 | 3,62 | 5.668.800 | | 2001-03-02 | 00:00:00 | 3,62 | 3,67 | 3,58 | 3,66 | 4.766.400 | | 2001-03-05 | 00:00:00 | 3,66 | 3,72 | 3,64 | 3,66 | 2.444.800 | | 2001-03-06 | 00:00:00 | 3,69 | 3,70 | 3,64 | 3,67 | 4.614.400 | | 2001-03-07 | 00:00:00 | 3,67 | 3,71 | 3,65 | 3,69 | 5.465.600 | | 2001-03-08 | 00:00:00 | 3,71 | 3,75 | 3,69 | 3,71 | 7.862.400 | | 2001-03-09 | 00:00:00 | 3,71 | 3,72 | 3,67 | 3,69 | 6.206.400 | | 2001-03-12 | 00:00:00 | 3,59 | 3,71 | 3,59 | 3,59 | 5.856.000 | | 2001-03-13 | 00:00:00 | 3,56 | 3,62 | 3,56 | 3,56 | 3.971.200 | | 2001-03-14 | 00:00:00 | 3,56 | 3,62 | 3,56 | 3,56 | 3.971.200 | | 2001-03-15 | 00:00:00 | 3,36 | 3,56 | 3,33 | 3,36 | 11.600.000 | | 2001-03-16 | 00:00:00 | 3,31 | 3,56 | 3,25 | 3,46 | 10.148.800 | | 2001-03-19 | 00:00:00 | 3,46 | 3,49 | 3,39 | 3,41 | 6.923.200 | | 2001-03-20 | 00:00:00 | 3,38 | 3,44 | 3,16 | 3,38 | 8.844.800 | | 2001-03-21 | 00:00:00 | 3,34 | 3,50 | 3,34 | 3,42 | 14.292.800 | | 2001-03-22 | 00:00:00 | 3,27 | 3,38 | 3,24 | 3,27 | 16.488.000 | | 2001-03-23 | 00:00:00 | 3,27 | 3,35 | 3,13 | 3,27 | 17.216.000 | | 2001-03-26 | 00:00:00 | 3,19 | 3,28 | 3,16 | 3,19 | 5.467.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
