(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 | | 2000-01-03 | 00:00:00 | 25,00 | 25,00 | 23,75 | 24,50 | 499.840.000 | | 2000-01-04 | 00:00:00 | 23,75 | 23,75 | 23,00 | 23,12 | 387.360.000 | | 2000-01-05 | 00:00:00 | 23,06 | 23,50 | 22,50 | 23,44 | 830.720.000 | | 2000-01-06 | 00:00:00 | 23,44 | 23,75 | 23,25 | 23,25 | 412.960.000 | | 2000-01-07 | 00:00:00 | 23,25 | 23,75 | 23,25 | 23,44 | 313.280.000 | | 2000-01-10 | 00:00:00 | 23,75 | 24,69 | 23,56 | 24,12 | 280.960.000 | | 2000-01-11 | 00:00:00 | 24,12 | 24,25 | 23,31 | 23,31 | 229.280.000 | | 2000-01-12 | 00:00:00 | 23,31 | 23,31 | 22,31 | 22,50 | 460.320.000 | | 2000-01-13 | 00:00:00 | 23,25 | 23,44 | 22,50 | 22,50 | 185.280.000 | | 2000-01-14 | 00:00:00 | 22,62 | 23,00 | 21,75 | 22,69 | 185.120.000 | | 2000-01-17 | 00:00:00 | 22,75 | 22,81 | 22,31 | 22,50 | 93.120.000 | | 2000-01-18 | 00:00:00 | 22,38 | 22,50 | 22,19 | 22,50 | 117.760.000 | | 2000-01-19 | 00:00:00 | 22,38 | 23,25 | 21,88 | 22,31 | 351.040.000 | | 2000-01-20 | 00:00:00 | 21,94 | 22,19 | 21,38 | 21,56 | 367.680.000 | | 2000-01-21 | 00:00:00 | 21,56 | 21,59 | 20,94 | 20,94 | 333.120.000 | | 2000-01-24 | 00:00:00 | 21,00 | 21,25 | 21,00 | 21,06 | 191.360.000 | | 2000-01-25 | 00:00:00 | 21,06 | 21,06 | 21,06 | 21,06 | 0 | | 2000-01-26 | 00:00:00 | 20,94 | 21,31 | 20,88 | 20,88 | 579.840.000 | | 2000-01-27 | 00:00:00 | 21,63 | 21,75 | 21,12 | 21,13 | 392.640.000 | | 2000-01-28 | 00:00:00 | 21,25 | 21,38 | 20,69 | 20,88 | 188.640.000 | | 2000-01-31 | 00:00:00 | 20,88 | 21,25 | 20,50 | 21,25 | 147.840.000 | | 2000-02-01 | 00:00:00 | 21,88 | 21,88 | 21,25 | 21,88 | 211.840.000 | | 2000-02-02 | 00:00:00 | 21,94 | 22,44 | 21,94 | 22,34 | 252.480.000 | | 2000-02-03 | 00:00:00 | 22,81 | 23,62 | 22,75 | 23,62 | 523.840.000 | | 2000-02-04 | 00:00:00 | 23,75 | 24,31 | 23,56 | 24,31 | 308.160.000 | | 2000-02-07 | 00:00:00 | 24,38 | 24,56 | 23,62 | 24,22 | 306.240.000 | | 2000-02-08 | 00:00:00 | 24,38 | 25,00 | 24,38 | 25,00 | 887.520.000 | | 2000-02-09 | 00:00:00 | 25,00 | 25,25 | 24,06 | 24,38 | 209.920.000 | | 2000-02-10 | 00:00:00 | 24,25 | 24,31 | 23,06 | 23,75 | 487.520.000 | | 2000-02-11 | 00:00:00 | 23,75 | 23,75 | 22,56 | 22,88 | 533.440.000 | | 2000-02-14 | 00:00:00 | 23,44 | 23,44 | 22,62 | 23,12 | 28.320.000 | | 2000-02-15 | 00:00:00 | 22,81 | 24,44 | 22,81 | 24,44 | 579.200.000 | | 2000-02-16 | 00:00:00 | 24,38 | 25,38 | 23,62 | 25,38 | 1.093.440.000 | | 2000-02-17 | 00:00:00 | 25,31 | 25,31 | 24,38 | 24,56 | 214.400.000 | | 2000-02-18 | 00:00:00 | 24,56 | 24,56 | 24,12 | 24,38 | 259.840.000 | | 2000-02-21 | 00:00:00 | 24,25 | 24,59 | 24,25 | 24,56 | 156.800.000 | | 2000-02-22 | 00:00:00 | 24,62 | 24,69 | 24,31 | 24,31 | 624.320.000 | | 2000-02-23 | 00:00:00 | 25,00 | 25,25 | 24,35 | 25,13 | 682.720.000 | | 2000-02-24 | 00:00:00 | 25,13 | 26,31 | 25,12 | 26,31 | 1.219.520.000 | | 2000-02-25 | 00:00:00 | 26,31 | 27,28 | 26,25 | 26,94 | 604.960.000 | | 2000-02-28 | 00:00:00 | 26,88 | 27,12 | 25,94 | 26,94 | 473.760.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
