|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 2,70 | 2.584.000 | 2,88 | 2,69 | 2,86 | 00:00:00 | | 2002-10-08 | 2,70 | 6.563.200 | 2,75 | 2,61 | 2,69 | 00:00:00 | | 2002-10-09 | 2,70 | 3.822.400 | 2,71 | 2,62 | 2,69 | 00:00:00 | | 2002-10-10 | 2,62 | 11.483.200 | 2,75 | 2,62 | 2,73 | 00:00:00 | | 2002-10-11 | 2,56 | 10.716.800 | 2,75 | 2,55 | 2,59 | 00:00:00 | | 2002-10-14 | 2,38 | 9.571.200 | 2,51 | 2,37 | 2,44 | 00:00:00 | | 2002-10-15 | 2,38 | 20.566.400 | 2,47 | 2,38 | 2,46 | 00:00:00 | | 2002-10-16 | 2,34 | 17.062.400 | 2,39 | 2,33 | 2,38 | 00:00:00 | | 2002-10-17 | 2,59 | 11.352.000 | 2,59 | 2,42 | 2,44 | 00:00:00 | | 2002-10-18 | 2,62 | 5.817.600 | 2,67 | 2,59 | 2,61 | 00:00:00 | | 2002-10-21 | 2,68 | 3.838.400 | 2,70 | 2,60 | 2,64 | 00:00:00 | | 2002-10-22 | 2,69 | 7.296.000 | 2,69 | 2,56 | 2,68 | 00:00:00 | | 2002-10-23 | 2,89 | 8.212.800 | 2,89 | 2,69 | 2,81 | 00:00:00 | | 2002-10-24 | 2,97 | 12.184.000 | 3,12 | 2,83 | 3,09 | 00:00:00 | | 2002-10-25 | 2,99 | 6.004.800 | 3,05 | 2,88 | 2,98 | 00:00:00 | | 2002-10-28 | 2,99 | 4.187.200 | 3,03 | 2,96 | 2,96 | 00:00:00 | | 2002-10-29 | 2,84 | 7.995.200 | 2,96 | 2,83 | 2,97 | 00:00:00 | | 2002-10-30 | 2,98 | 7.510.400 | 2,99 | 2,89 | 2,92 | 00:00:00 | | 2002-10-31 | 2,99 | 6.017.600 | 3,05 | 2,97 | 3,03 | 00:00:00 | | 2002-11-01 | 2,99 | 11.008.000 | 3,12 | 2,99 | 2,98 | 00:00:00 | | 2002-11-04 | 2,94 | 6.489.600 | 3,09 | 2,89 | 3,06 | 00:00:00 | | 2002-11-05 | 2,85 | 2.212.800 | 2,94 | 2,85 | 2,94 | 00:00:00 | | 2002-11-06 | 2,81 | 4.960.000 | 2,86 | 2,78 | 2,81 | 00:00:00 | | 2002-11-07 | 2,93 | 2.806.400 | 2,93 | 2,78 | 2,86 | 00:00:00 | | 2002-11-08 | 2,91 | 1.641.600 | 3,03 | 2,91 | 3,03 | 00:00:00 | | 2002-11-11 | 2,98 | 2.059.200 | 2,98 | 2,94 | 2,94 | 00:00:00 | | 2002-11-12 | 2,94 | 4.940.800 | 2,95 | 2,88 | 2,88 | 00:00:00 | | 2002-11-13 | 2,90 | 7.702.400 | 2,91 | 2,84 | 2,88 | 00:00:00 | | 2002-11-14 | 2,97 | 2.560.000 | 2,97 | 2,89 | 2,88 | 00:00:00 | | 2002-11-15 | 2,97 | 0 | 2,97 | 2,97 | 2,97 | 00:00:00 | | 2002-11-18 | 3,06 | 5.491.200 | 3,07 | 3,00 | 3,07 | 00:00:00 | | 2002-11-19 | 3,02 | 5.184.000 | 3,09 | 3,00 | 3,06 | 00:00:00 | | 2002-11-20 | 3,08 | 3.718.400 | 3,10 | 2,97 | 3,03 | 00:00:00 | | 2002-11-21 | 3,13 | 7.113.600 | 3,14 | 3,06 | 3,08 | 00:00:00 | | 2002-11-22 | 3,09 | 2.398.400 | 3,12 | 3,06 | 3,11 | 00:00:00 | | 2002-11-25 | 2,99 | 6.212.800 | 3,12 | 2,99 | 3,10 | 00:00:00 | | 2002-11-26 | 2,92 | 6.649.600 | 3,00 | 2,92 | 3,00 | 00:00:00 | | 2002-11-27 | 2,90 | 2.056.000 | 2,94 | 2,90 | 2,94 | 00:00:00 | | 2002-11-28 | 2,89 | 505.600 | 2,92 | 2,89 | 2,91 | 00:00:00 | | 2002-11-29 | 3,00 | 3.115.200 | 3,00 | 2,92 | 2,92 | 00:00:00 | | 2002-12-02 | 3,06 | 3.872.000 | 3,06 | 3,00 | 3,00 | 00:00:00 | | 2002-12-03 | 3,06 | 2.563.200 | 3,07 | 2,91 | 2,92 | 00:00:00 | | 2002-12-04 | 3,06 | 2.563.200 | 3,06 | 3,00 | 3,00 | 00:00:00 | | 2002-12-05 | 3,00 | 3.257.600 | 3,06 | 3,00 | 3,02 | 00:00:00 | | 2002-12-06 | 3,05 | 5.542.400 | 3,09 | 3,01 | 3,03 | 00:00:00 | | 2002-12-09 | 3,03 | 5.779.200 | 3,06 | 2,98 | 2,99 | 00:00:00 | | 2002-12-10 | 2,99 | 3.673.600 | 3,04 | 2,98 | 3,02 | 00:00:00 | | 2002-12-11 | 3,08 | 4.286.400 | 3,09 | 3,00 | 3,06 | 00:00:00 | | 2002-12-12 | 3,12 | 4.988.800 | 3,16 | 3,08 | 3,08 | 00:00:00 | | 2002-12-13 | 3,10 | 9.630.400 | 3,13 | 3,09 | 3,12 | 00:00:00 | | 2002-12-16 | 3,12 | 2.796.800 | 3,16 | 3,08 | 3,12 | 00:00:00 | | 2002-12-17 | 3,12 | 3.766.400 | 3,17 | 3,12 | 3,15 | 00:00:00 | | 2002-12-18 | 3,12 | 5.686.400 | 3,17 | 3,07 | 3,12 | 00:00:00 | | 2002-12-19 | 3,29 | 12.595.200 | 3,29 | 3,12 | 3,14 | 00:00:00 | | 2002-12-20 | 3,45 | 7.169.600 | 3,48 | 3,31 | 3,35 | 00:00:00 | | 2002-12-23 | 3,39 | 3.080.000 | 3,48 | 3,38 | 3,44 | 00:00:00 | | 2002-12-24 | 3,39 | 0 | 3,39 | 3,39 | 3,39 | 00:00:00 | | 2002-12-25 | 3,39 | 0 | 3,39 | 3,39 | 3,39 | 00:00:00 | | 2002-12-26 | 3,31 | 1.033.600 | 3,40 | 3,31 | 3,38 | 00:00:00 | | 2002-12-27 | 3,25 | 798.400 | 3,36 | 3,22 | 3,29 | 00:00:00 | | 2002-12-30 | 3,30 | 795.200 | 3,30 | 3,24 | 3,25 | 00:00:00 | | 2002-12-31 | 3,30 | 0 | 3,30 | 3,30 | 3,30 | 00:00:00 | | 2003-01-01 | 3,30 | 0 | 3,30 | 3,30 | 3,30 | 00:00:00 | | 2003-01-02 | 3,28 | 1.880.000 | 3,33 | 3,28 | 3,30 | 00:00:00 | | 2003-01-03 | 3,26 | 2.566.400 | 3,42 | 3,26 | 3,31 | 00:00:00 | | 2003-01-06 | 3,40 | 6.899.200 | 3,42 | 3,28 | 3,33 | 00:00:00 | | 2003-01-07 | 3,33 | 4.116.800 | 3,38 | 3,30 | 3,34 | 00:00:00 | | 2003-01-08 | 3,32 | 1.942.400 | 3,36 | 3,31 | 3,32 | 00:00:00 | | 2003-01-09 | 3,50 | 4.393.600 | 3,51 | 3,37 | 3,39 | 00:00:00 | | 2003-01-10 | 3,62 | 4.323.200 | 3,62 | 3,51 | 3,58 | 00:00:00 | | 2003-01-13 | 3,59 | 3.099.200 | 3,65 | 3,57 | 3,59 | 00:00:00 | | 2003-01-14 | 3,64 | 7.166.400 | 3,64 | 3,56 | 3,62 | 00:00:00 | | 2003-01-15 | 3,66 | 4.982.400 | 3,66 | 3,56 | 3,57 | 00:00:00 | | 2003-01-16 | 3,63 | 3.660.800 | 3,69 | 3,61 | 3,59 | 00:00:00 | | 2003-01-17 | 3,45 | 5.945.600 | 3,61 | 3,45 | 3,47 | 00:00:00 | | 2003-01-20 | 3,44 | 665.600 | 3,47 | 3,42 | 3,47 | 00:00:00 | | 2003-01-21 | 3,39 | 928.000 | 3,44 | 3,38 | 3,45 | 00:00:00 | | 2003-01-22 | 3,26 | 5.428.800 | 3,38 | 3,26 | 3,38 | 00:00:00 | | 2003-01-23 | 3,27 | 3.025.600 | 3,28 | 3,23 | 3,27 | 00:00:00 | | 2003-01-24 | 3,11 | 2.662.400 | 3,24 | 3,11 | 3,11 | 00:00:00 | | 2003-01-27 | 3,10 | 10.358.400 | 3,12 | 3,03 | 3,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
