Última Hora: "Menino de 12 anos sonâmbulo morre ao cair de nono andar em Salvador da Bahia - Correio da Manhã" Mon, 23 Sep 2019 17:44:00 GMT    "António Costa diz que parecer da PGR é ?absolutamente inequívoco? - Observador" Sun, 22 Sep 2019 13:31:21 GMT   "Em duas horas de debate a seis, quem atacou mais foi... - Expresso" Mon, 23 Sep 2019 23:22:45 GMT    "Incêndio no trem traseiro de avião provoca atrasos nos voos do Aeroporto do Porto - Correio da Manhã" Sun, 22 Sep 2019 20:40:06 GMT    "Guterres aponta Portugal como ?um bom exemplo? em várias matérias - Sol" Mon, 23 Sep 2019 13:54:18 GMT    "Miguel Albuquerque é o primeiro deputado eleito - jm-madeira.pt" Sun, 22 Sep 2019 19:17:00 GMT    "BE desiludido com os resultados e PCP satisfeito com fim da maioria absoluta na Madeira - SIC Notícias" Sun, 22 Sep 2019 22:44:00 GMT    "Eleições na Madeira. A noite em que quem perdeu ganhou e quem ganhou perdeu - ZAP" Mon, 23 Sep 2019 12:30:00 GMT    "Bónus para Costa antes das eleições: Economia afinal cresceu 3,5% em 2017 e 2,4% em 2018 - Jornal Económico" Mon, 23 Sep 2019 11:21:23 GMT    "ATOL salva seguradoras do colapso da Thomas Cook - ECO Economia Online" Mon, 23 Sep 2019 16:34:09 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.64 (+0.98%) PETROBRAS -ON - [Ticker: PETR3.SA]Gráfico PETROBRAS   -ON  Noticias PETROBRAS   -ON  Descargar Históricos de Metastock PETROBRAS   -ON y Otros  Análisis Técnico PETROBRAS   -ON  
Última Transacción27,380Hora de Cotización2018-11-28 - 00:00:00
Variación--0.64 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo28,370Mínimo27,270
Volumen2.780.600Volumen Medio (3m)0
Demanda / Oferta17,620 x 0 - 17,630 x 0Yield
Cierre Anterior28,020PER0,00%
Apertura28,060EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para PETR3.SA desde 2000-01-01 hasta 2019-09-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0324,50499.840.00025,0023,7525,0000:00:00
2000-01-0423,12387.360.00023,7523,0023,7500:00:00
2000-01-0523,44830.720.00023,5022,5023,0600:00:00
2000-01-0623,25412.960.00023,7523,2523,4400:00:00
2000-01-0723,44313.280.00023,7523,2523,2500:00:00
2000-01-1024,12280.960.00024,6923,5623,7500:00:00
2000-01-1123,31229.280.00024,2523,3124,1200:00:00
2000-01-1222,50460.320.00023,3122,3123,3100:00:00
2000-01-1322,50185.280.00023,4422,5023,2500:00:00
2000-01-1422,69185.120.00023,0021,7522,6200:00:00
2000-01-1722,5093.120.00022,8122,3122,7500:00:00
2000-01-1822,50117.760.00022,5022,1922,3800:00:00
2000-01-1922,31351.040.00023,2521,8822,3800:00:00
2000-01-2021,56367.680.00022,1921,3821,9400:00:00
2000-01-2120,94333.120.00021,5920,9421,5600:00:00
2000-01-2421,06191.360.00021,2521,0021,0000:00:00
2000-01-2521,06021,0621,0621,0600:00:00
2000-01-2620,88579.840.00021,3120,8820,9400:00:00
2000-01-2721,13392.640.00021,7521,1221,6300:00:00
2000-01-2820,88188.640.00021,3820,6921,2500:00:00
2000-01-3121,25147.840.00021,2520,5020,8800:00:00
2000-02-0121,88211.840.00021,8821,2521,8800:00:00
2000-02-0222,34252.480.00022,4421,9421,9400:00:00
2000-02-0323,62523.840.00023,6222,7522,8100:00:00
2000-02-0424,31308.160.00024,3123,5623,7500:00:00
2000-02-0724,22306.240.00024,5623,6224,3800:00:00
2000-02-0825,00887.520.00025,0024,3824,3800:00:00
2000-02-0924,38209.920.00025,2524,0625,0000:00:00
2000-02-1023,75487.520.00024,3123,0624,2500:00:00
2000-02-1122,88533.440.00023,7522,5623,7500:00:00
2000-02-1423,1228.320.00023,4422,6223,4400:00:00
2000-02-1524,44579.200.00024,4422,8122,8100:00:00
2000-02-1625,381.093.440.00025,3823,6224,3800:00:00
2000-02-1724,56214.400.00025,3124,3825,3100:00:00
2000-02-1824,38259.840.00024,5624,1224,5600:00:00
2000-02-2124,56156.800.00024,5924,2524,2500:00:00
2000-02-2224,31624.320.00024,6924,3124,6200:00:00
2000-02-2325,13682.720.00025,2524,3525,0000:00:00
2000-02-2426,311.219.520.00026,3125,1225,1300:00:00
2000-02-2526,94604.960.00027,2826,2526,3100:00:00
2000-02-2826,94473.760.00027,1225,9426,8800:00:00
2000-02-2926,81203.520.00027,5026,7526,8900:00:00
2000-03-0127,03279.840.00027,5026,8126,8800:00:00
2000-03-0227,00334.880.00027,5026,7527,1900:00:00
2000-03-0327,50203.040.00027,8127,0027,7500:00:00
2000-03-0627,50027,5027,5027,5000:00:00
2000-03-0727,50027,5027,5027,5000:00:00
2000-03-0827,69117.120.00027,8126,9426,9400:00:00
2000-03-0928,56506.240.00028,6227,8127,8100:00:00
2000-03-1028,62272.640.00028,6227,9428,5600:00:00
2000-03-1327,50361.280.00028,0626,8828,0600:00:00
2000-03-1427,38553.280.00028,0627,2527,5600:00:00
2000-03-1527,38433.280.00027,5026,8827,3800:00:00
2000-03-1627,06139.840.00027,5026,7227,2500:00:00
2000-03-1726,69115.360.00026,8826,5626,8800:00:00
2000-03-2026,31118.880.00026,7826,1226,7500:00:00
2000-03-2126,50428.320.00026,6226,1226,1200:00:00
2000-03-2226,69374.240.00026,8826,5026,5000:00:00
2000-03-2326,88249.920.00027,1926,2526,6200:00:00
2000-03-2426,75231.360.00026,9426,5626,8700:00:00
2000-03-2727,75713.280.00027,8126,8126,8100:00:00
2000-03-2827,38456.320.00027,6927,3127,5000:00:00
2000-03-2926,8484.000.00027,5026,6927,5000:00:00
2000-03-3027,50267.520.00027,5026,4426,5000:00:00
2000-03-3127,50144.960.00027,5626,8827,3800:00:00
2000-04-0327,12429.920.00027,5027,0627,5000:00:00
2000-04-0426,75424.480.00027,1925,0027,1900:00:00
2000-04-0527,50812.800.00027,9425,9425,9400:00:00
2000-04-0627,62565.600.00028,1227,5627,9400:00:00
2000-04-0727,81334.560.00027,9427,5627,8700:00:00
2000-04-1027,1282.400.00027,5027,1227,5000:00:00
2000-04-1126,56220.640.00027,0026,3126,8800:00:00
2000-04-1227,62571.840.00028,3126,5626,5600:00:00
2000-04-1326,44249.600.00028,1926,3828,1900:00:00
2000-04-1425,00418.880.00026,4424,6226,4400:00:00
2000-04-1725,00336.640.00025,0022,3824,6200:00:00
2000-04-1824,38741.920.00025,0023,7525,0000:00:00
2000-04-1923,44192.960.00024,5023,4424,5000:00:00
2000-04-2023,6251.360.00024,0023,1224,0000:00:00
2000-04-2123,62023,6223,6223,6200:00:00
2000-04-2423,1956.320.00023,6222,5023,6200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters