(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 | | 2001-03-26 | 00:00:00 | 3,19 | 3,28 | 3,16 | 3,19 | 5.467.200 | | 2001-03-27 | 00:00:00 | 3,30 | 3,33 | 3,16 | 3,30 | 4.556.800 | | 2001-03-28 | 00:00:00 | 3,25 | 3,31 | 3,22 | 3,25 | 3.203.200 | | 2001-03-29 | 00:00:00 | 3,16 | 3,26 | 3,12 | 3,16 | 4.283.200 | | 2001-03-30 | 00:00:00 | 3,22 | 3,22 | 3,09 | 3,22 | 6.049.600 | | 2001-04-02 | 00:00:00 | 3,08 | 3,22 | 3,08 | 3,08 | 3.201.600 | | 2001-04-03 | 00:00:00 | 3,09 | 3,11 | 3,08 | 3,09 | 3.371.200 | | 2001-04-04 | 00:00:00 | 3,16 | 3,21 | 3,12 | 3,16 | 9.787.200 | | 2001-04-05 | 00:00:00 | 3,36 | 3,38 | 3,16 | 3,36 | 4.308.800 | | 2001-04-06 | 00:00:00 | 3,45 | 3,47 | 3,36 | 3,45 | 5.868.800 | | 2001-04-09 | 00:00:00 | 3,47 | 3,51 | 3,44 | 3,47 | 2.147.200 | | 2001-04-10 | 00:00:00 | 3,47 | 3,53 | 3,47 | 3,47 | 4.713.600 | | 2001-04-11 | 00:00:00 | 3,41 | 3,51 | 3,38 | 3,41 | 1.768.000 | | 2001-04-12 | 00:00:00 | 3,31 | 3,38 | 3,22 | 3,31 | 6.188.800 | | 2001-04-13 | 00:00:00 | 3,31 | 3,31 | 3,31 | 3,31 | 0 | | 2001-04-16 | 00:00:00 | 3,29 | 3,30 | 3,19 | 3,29 | 2.246.400 | | 2001-04-17 | 00:00:00 | 3,34 | 3,34 | 3,28 | 3,34 | 3.496.000 | | 2001-04-18 | 00:00:00 | 3,50 | 3,56 | 3,34 | 3,50 | 4.713.600 | | 2001-04-19 | 00:00:00 | 3,38 | 3,49 | 3,38 | 3,38 | 5.355.200 | | 2001-04-20 | 00:00:00 | 3,28 | 3,34 | 3,25 | 3,28 | 6.956.800 | | 2001-04-23 | 00:00:00 | 3,25 | 3,46 | 3,24 | 3,46 | 6.416.000 | | 2001-04-24 | 00:00:00 | 3,48 | 3,61 | 3,46 | 3,60 | 6.856.000 | | 2001-04-25 | 00:00:00 | 3,50 | 3,72 | 3,50 | 3,69 | 12.416.000 | | 2001-04-26 | 00:00:00 | 3,69 | 3,81 | 3,69 | 3,69 | 9.241.600 | | 2001-04-27 | 00:00:00 | 3,78 | 3,79 | 3,69 | 3,69 | 5.884.800 | | 2001-04-30 | 00:00:00 | 3,69 | 3,72 | 3,68 | 3,68 | 2.684.800 | | 2001-05-01 | 00:00:00 | 3,68 | 3,68 | 3,68 | 3,68 | 0 | | 2001-05-02 | 00:00:00 | 3,68 | 3,68 | 3,68 | 3,68 | 0 | | 2001-05-03 | 00:00:00 | 3,73 | 3,81 | 3,69 | 3,81 | 15.212.800 | | 2001-05-04 | 00:00:00 | 3,69 | 3,86 | 3,69 | 3,80 | 8.499.200 | | 2001-05-07 | 00:00:00 | 3,75 | 3,79 | 3,66 | 3,68 | 2.984.000 | | 2001-05-08 | 00:00:00 | 3,68 | 3,69 | 3,64 | 3,67 | 5.331.200 | | 2001-05-09 | 00:00:00 | 3,67 | 3,67 | 3,67 | 3,67 | 0 | | 2001-05-10 | 00:00:00 | 3,76 | 3,88 | 3,76 | 3,86 | 6.056.000 | | 2001-05-11 | 00:00:00 | 3,87 | 3,88 | 3,75 | 3,81 | 6.363.200 | | 2001-05-14 | 00:00:00 | 3,79 | 3,83 | 3,75 | 3,83 | 2.038.400 | | 2001-05-15 | 00:00:00 | 3,83 | 3,86 | 3,75 | 3,75 | 2.579.200 | | 2001-05-16 | 00:00:00 | 3,81 | 3,88 | 3,75 | 3,84 | 4.566.400 | | 2001-05-17 | 00:00:00 | 3,84 | 3,94 | 3,84 | 3,90 | 4.176.000 | | 2001-05-18 | 00:00:00 | 3,94 | 4,01 | 3,94 | 3,99 | 4.284.800 | | 2001-05-21 | 00:00:00 | 3,99 | 4,03 | 3,97 | 4,01 | 7.091.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
