|
 PETROBRAS -ON - [Ticker: PETR3.SA] |     | | Última Transacción | 27,380 | Hora de Cotización | 2018-11-28 - 00:00:00 | | Variación | --0.64 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 28,370 | Mínimo | 27,270 | | Volumen | 2.780.600 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 17,620 x 0 - 17,630 x 0 | Yield | | | Cierre Anterior | 28,020 | PER | 0,00% | | Apertura | 28,060 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-10-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 24,50 | 499.840.000 | 25,00 | 23,75 | 25,00 | 00:00:00 | | 2000-01-04 | 23,12 | 387.360.000 | 23,75 | 23,00 | 23,75 | 00:00:00 | | 2000-01-05 | 23,44 | 830.720.000 | 23,50 | 22,50 | 23,06 | 00:00:00 | | 2000-01-06 | 23,25 | 412.960.000 | 23,75 | 23,25 | 23,44 | 00:00:00 | | 2000-01-07 | 23,44 | 313.280.000 | 23,75 | 23,25 | 23,25 | 00:00:00 | | 2000-01-10 | 24,12 | 280.960.000 | 24,69 | 23,56 | 23,75 | 00:00:00 | | 2000-01-11 | 23,31 | 229.280.000 | 24,25 | 23,31 | 24,12 | 00:00:00 | | 2000-01-12 | 22,50 | 460.320.000 | 23,31 | 22,31 | 23,31 | 00:00:00 | | 2000-01-13 | 22,50 | 185.280.000 | 23,44 | 22,50 | 23,25 | 00:00:00 | | 2000-01-14 | 22,69 | 185.120.000 | 23,00 | 21,75 | 22,62 | 00:00:00 | | 2000-01-17 | 22,50 | 93.120.000 | 22,81 | 22,31 | 22,75 | 00:00:00 | | 2000-01-18 | 22,50 | 117.760.000 | 22,50 | 22,19 | 22,38 | 00:00:00 | | 2000-01-19 | 22,31 | 351.040.000 | 23,25 | 21,88 | 22,38 | 00:00:00 | | 2000-01-20 | 21,56 | 367.680.000 | 22,19 | 21,38 | 21,94 | 00:00:00 | | 2000-01-21 | 20,94 | 333.120.000 | 21,59 | 20,94 | 21,56 | 00:00:00 | | 2000-01-24 | 21,06 | 191.360.000 | 21,25 | 21,00 | 21,00 | 00:00:00 | | 2000-01-25 | 21,06 | 0 | 21,06 | 21,06 | 21,06 | 00:00:00 | | 2000-01-26 | 20,88 | 579.840.000 | 21,31 | 20,88 | 20,94 | 00:00:00 | | 2000-01-27 | 21,13 | 392.640.000 | 21,75 | 21,12 | 21,63 | 00:00:00 | | 2000-01-28 | 20,88 | 188.640.000 | 21,38 | 20,69 | 21,25 | 00:00:00 | | 2000-01-31 | 21,25 | 147.840.000 | 21,25 | 20,50 | 20,88 | 00:00:00 | | 2000-02-01 | 21,88 | 211.840.000 | 21,88 | 21,25 | 21,88 | 00:00:00 | | 2000-02-02 | 22,34 | 252.480.000 | 22,44 | 21,94 | 21,94 | 00:00:00 | | 2000-02-03 | 23,62 | 523.840.000 | 23,62 | 22,75 | 22,81 | 00:00:00 | | 2000-02-04 | 24,31 | 308.160.000 | 24,31 | 23,56 | 23,75 | 00:00:00 | | 2000-02-07 | 24,22 | 306.240.000 | 24,56 | 23,62 | 24,38 | 00:00:00 | | 2000-02-08 | 25,00 | 887.520.000 | 25,00 | 24,38 | 24,38 | 00:00:00 | | 2000-02-09 | 24,38 | 209.920.000 | 25,25 | 24,06 | 25,00 | 00:00:00 | | 2000-02-10 | 23,75 | 487.520.000 | 24,31 | 23,06 | 24,25 | 00:00:00 | | 2000-02-11 | 22,88 | 533.440.000 | 23,75 | 22,56 | 23,75 | 00:00:00 | | 2000-02-14 | 23,12 | 28.320.000 | 23,44 | 22,62 | 23,44 | 00:00:00 | | 2000-02-15 | 24,44 | 579.200.000 | 24,44 | 22,81 | 22,81 | 00:00:00 | | 2000-02-16 | 25,38 | 1.093.440.000 | 25,38 | 23,62 | 24,38 | 00:00:00 | | 2000-02-17 | 24,56 | 214.400.000 | 25,31 | 24,38 | 25,31 | 00:00:00 | | 2000-02-18 | 24,38 | 259.840.000 | 24,56 | 24,12 | 24,56 | 00:00:00 | | 2000-02-21 | 24,56 | 156.800.000 | 24,59 | 24,25 | 24,25 | 00:00:00 | | 2000-02-22 | 24,31 | 624.320.000 | 24,69 | 24,31 | 24,62 | 00:00:00 | | 2000-02-23 | 25,13 | 682.720.000 | 25,25 | 24,35 | 25,00 | 00:00:00 | | 2000-02-24 | 26,31 | 1.219.520.000 | 26,31 | 25,12 | 25,13 | 00:00:00 | | 2000-02-25 | 26,94 | 604.960.000 | 27,28 | 26,25 | 26,31 | 00:00:00 | | 2000-02-28 | 26,94 | 473.760.000 | 27,12 | 25,94 | 26,88 | 00:00:00 | | 2000-02-29 | 26,81 | 203.520.000 | 27,50 | 26,75 | 26,89 | 00:00:00 | | 2000-03-01 | 27,03 | 279.840.000 | 27,50 | 26,81 | 26,88 | 00:00:00 | | 2000-03-02 | 27,00 | 334.880.000 | 27,50 | 26,75 | 27,19 | 00:00:00 | | 2000-03-03 | 27,50 | 203.040.000 | 27,81 | 27,00 | 27,75 | 00:00:00 | | 2000-03-06 | 27,50 | 0 | 27,50 | 27,50 | 27,50 | 00:00:00 | | 2000-03-07 | 27,50 | 0 | 27,50 | 27,50 | 27,50 | 00:00:00 | | 2000-03-08 | 27,69 | 117.120.000 | 27,81 | 26,94 | 26,94 | 00:00:00 | | 2000-03-09 | 28,56 | 506.240.000 | 28,62 | 27,81 | 27,81 | 00:00:00 | | 2000-03-10 | 28,62 | 272.640.000 | 28,62 | 27,94 | 28,56 | 00:00:00 | | 2000-03-13 | 27,50 | 361.280.000 | 28,06 | 26,88 | 28,06 | 00:00:00 | | 2000-03-14 | 27,38 | 553.280.000 | 28,06 | 27,25 | 27,56 | 00:00:00 | | 2000-03-15 | 27,38 | 433.280.000 | 27,50 | 26,88 | 27,38 | 00:00:00 | | 2000-03-16 | 27,06 | 139.840.000 | 27,50 | 26,72 | 27,25 | 00:00:00 | | 2000-03-17 | 26,69 | 115.360.000 | 26,88 | 26,56 | 26,88 | 00:00:00 | | 2000-03-20 | 26,31 | 118.880.000 | 26,78 | 26,12 | 26,75 | 00:00:00 | | 2000-03-21 | 26,50 | 428.320.000 | 26,62 | 26,12 | 26,12 | 00:00:00 | | 2000-03-22 | 26,69 | 374.240.000 | 26,88 | 26,50 | 26,50 | 00:00:00 | | 2000-03-23 | 26,88 | 249.920.000 | 27,19 | 26,25 | 26,62 | 00:00:00 | | 2000-03-24 | 26,75 | 231.360.000 | 26,94 | 26,56 | 26,87 | 00:00:00 | | 2000-03-27 | 27,75 | 713.280.000 | 27,81 | 26,81 | 26,81 | 00:00:00 | | 2000-03-28 | 27,38 | 456.320.000 | 27,69 | 27,31 | 27,50 | 00:00:00 | | 2000-03-29 | 26,84 | 84.000.000 | 27,50 | 26,69 | 27,50 | 00:00:00 | | 2000-03-30 | 27,50 | 267.520.000 | 27,50 | 26,44 | 26,50 | 00:00:00 | | 2000-03-31 | 27,50 | 144.960.000 | 27,56 | 26,88 | 27,38 | 00:00:00 | | 2000-04-03 | 27,12 | 429.920.000 | 27,50 | 27,06 | 27,50 | 00:00:00 | | 2000-04-04 | 26,75 | 424.480.000 | 27,19 | 25,00 | 27,19 | 00:00:00 | | 2000-04-05 | 27,50 | 812.800.000 | 27,94 | 25,94 | 25,94 | 00:00:00 | | 2000-04-06 | 27,62 | 565.600.000 | 28,12 | 27,56 | 27,94 | 00:00:00 | | 2000-04-07 | 27,81 | 334.560.000 | 27,94 | 27,56 | 27,87 | 00:00:00 | | 2000-04-10 | 27,12 | 82.400.000 | 27,50 | 27,12 | 27,50 | 00:00:00 | | 2000-04-11 | 26,56 | 220.640.000 | 27,00 | 26,31 | 26,88 | 00:00:00 | | 2000-04-12 | 27,62 | 571.840.000 | 28,31 | 26,56 | 26,56 | 00:00:00 | | 2000-04-13 | 26,44 | 249.600.000 | 28,19 | 26,38 | 28,19 | 00:00:00 | | 2000-04-14 | 25,00 | 418.880.000 | 26,44 | 24,62 | 26,44 | 00:00:00 | | 2000-04-17 | 25,00 | 336.640.000 | 25,00 | 22,38 | 24,62 | 00:00:00 | | 2000-04-18 | 24,38 | 741.920.000 | 25,00 | 23,75 | 25,00 | 00:00:00 | | 2000-04-19 | 23,44 | 192.960.000 | 24,50 | 23,44 | 24,50 | 00:00:00 | | 2000-04-20 | 23,62 | 51.360.000 | 24,00 | 23,12 | 24,00 | 00:00:00 | | 2000-04-21 | 23,62 | 0 | 23,62 | 23,62 | 23,62 | 00:00:00 | | 2000-04-24 | 23,19 | 56.320.000 | 23,62 | 22,50 | 23,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
