|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 3,10 | 10.358.400 | 3,12 | 3,03 | 3,09 | 00:00:00 | | 2003-01-28 | 3,11 | 4.076.800 | 3,14 | 3,07 | 3,09 | 00:00:00 | | 2003-01-29 | 3,24 | 7.558.400 | 3,24 | 3,11 | 3,24 | 00:00:00 | | 2003-01-30 | 3,24 | 5.420.800 | 3,28 | 3,20 | 3,24 | 00:00:00 | | 2003-01-31 | 3,24 | 4.499.200 | 3,27 | 3,19 | 3,23 | 00:00:00 | | 2003-02-03 | 3,29 | 4.100.800 | 3,31 | 3,22 | 3,25 | 00:00:00 | | 2003-02-04 | 3,22 | 7.308.800 | 3,27 | 3,20 | 3,24 | 00:00:00 | | 2003-02-05 | 3,23 | 8.944.000 | 3,27 | 3,19 | 3,25 | 00:00:00 | | 2003-02-06 | 3,11 | 3.436.800 | 3,19 | 3,10 | 3,16 | 00:00:00 | | 2003-02-07 | 3,08 | 3.113.600 | 3,19 | 3,06 | 3,12 | 00:00:00 | | 2003-02-10 | 3,20 | 9.720.000 | 3,22 | 3,08 | 3,12 | 00:00:00 | | 2003-02-11 | 3,17 | 4.422.400 | 3,26 | 3,17 | 3,30 | 00:00:00 | | 2003-02-12 | 3,22 | 4.542.400 | 3,24 | 3,16 | 3,19 | 00:00:00 | | 2003-02-13 | 3,14 | 3.057.600 | 3,19 | 3,14 | 3,16 | 00:00:00 | | 2003-02-14 | 3,13 | 4.056.000 | 3,19 | 3,11 | 3,11 | 00:00:00 | | 2003-02-17 | 3,13 | 2.009.600 | 3,16 | 3,13 | 3,16 | 00:00:00 | | 2003-02-18 | 3,19 | 7.392.000 | 3,19 | 3,04 | 3,08 | 00:00:00 | | 2003-02-19 | 3,14 | 5.296.000 | 3,16 | 3,11 | 3,11 | 00:00:00 | | 2003-02-20 | 3,10 | 4.683.200 | 3,14 | 3,06 | 3,09 | 00:00:00 | | 2003-02-21 | 3,13 | 4.808.000 | 3,14 | 3,08 | 3,10 | 00:00:00 | | 2003-02-24 | 3,03 | 3.260.800 | 3,16 | 3,03 | 3,06 | 00:00:00 | | 2003-02-25 | 2,95 | 6.321.600 | 3,01 | 2,94 | 2,94 | 00:00:00 | | 2003-02-26 | 2,88 | 2.673.600 | 2,99 | 2,88 | 2,91 | 00:00:00 | | 2003-02-27 | 2,89 | 3.488.000 | 2,92 | 2,85 | 2,87 | 00:00:00 | | 2003-02-28 | 2,99 | 4.068.800 | 2,99 | 2,94 | 2,94 | 00:00:00 | | 2003-03-03 | 2,99 | 0 | 2,99 | 2,99 | 2,99 | 00:00:00 | | 2003-03-04 | 2,99 | 0 | 2,99 | 2,99 | 2,99 | 00:00:00 | | 2003-03-05 | 2,88 | 3.672.000 | 2,94 | 2,87 | 2,96 | 00:00:00 | | 2003-03-06 | 2,92 | 4.006.400 | 2,92 | 2,88 | 2,89 | 00:00:00 | | 2003-03-07 | 3,03 | 5.169.600 | 3,03 | 2,91 | 2,94 | 00:00:00 | | 2003-03-10 | 2,94 | 7.521.600 | 3,00 | 2,94 | 2,96 | 00:00:00 | | 2003-03-11 | 3,08 | 3.318.400 | 3,12 | 2,94 | 2,94 | 00:00:00 | | 2003-03-12 | 3,17 | 4.494.400 | 3,17 | 3,07 | 3,11 | 00:00:00 | | 2003-03-13 | 3,17 | 7.411.200 | 3,21 | 3,08 | 3,16 | 00:00:00 | | 2003-03-14 | 3,20 | 3.382.400 | 3,22 | 3,16 | 3,22 | 00:00:00 | | 2003-03-17 | 3,17 | 6.292.800 | 3,23 | 3,13 | 3,17 | 00:00:00 | | 2003-03-18 | 3,29 | 4.480.000 | 3,30 | 3,16 | 3,24 | 00:00:00 | | 2003-03-19 | 3,31 | 5.937.600 | 3,35 | 3,26 | 3,28 | 00:00:00 | | 2003-03-20 | 3,34 | 6.256.000 | 3,39 | 3,25 | 3,31 | 00:00:00 | | 2003-03-21 | 3,31 | 5.894.400 | 3,43 | 3,31 | 3,39 | 00:00:00 | | 2003-03-24 | 3,22 | 4.518.400 | 3,34 | 3,22 | 3,26 | 00:00:00 | | 2003-03-25 | 3,30 | 4.089.600 | 3,32 | 3,22 | 3,22 | 00:00:00 | | 2003-03-26 | 3,23 | 3.828.800 | 3,31 | 3,23 | 3,26 | 00:00:00 | | 2003-03-27 | 3,24 | 4.316.800 | 3,24 | 3,16 | 3,19 | 00:00:00 | | 2003-03-28 | 3,21 | 4.680.000 | 3,26 | 3,14 | 3,14 | 00:00:00 | | 2003-03-31 | 3,17 | 3.467.200 | 3,20 | 3,14 | 3,14 | 00:00:00 | | 2003-04-01 | 3,27 | 2.680.000 | 3,28 | 3,20 | 3,23 | 00:00:00 | | 2003-04-02 | 3,33 | 8.393.600 | 3,35 | 3,29 | 3,29 | 00:00:00 | | 2003-04-03 | 3,36 | 7.499.200 | 3,41 | 3,32 | 3,35 | 00:00:00 | | 2003-04-04 | 3,36 | 4.174.400 | 3,41 | 3,34 | 3,38 | 00:00:00 | | 2003-04-07 | 3,25 | 9.536.000 | 3,45 | 3,25 | 3,44 | 00:00:00 | | 2003-04-08 | 3,14 | 7.833.600 | 3,28 | 3,11 | 3,28 | 00:00:00 | | 2003-04-09 | 3,15 | 9.828.800 | 3,17 | 3,10 | 3,15 | 00:00:00 | | 2003-04-10 | 3,16 | 4.387.200 | 3,20 | 3,13 | 3,15 | 00:00:00 | | 2003-04-11 | 3,17 | 3.385.600 | 3,19 | 3,14 | 3,16 | 00:00:00 | | 2003-04-14 | 3,17 | 5.427.200 | 3,17 | 3,14 | 3,16 | 00:00:00 | | 2003-04-15 | 3,19 | 4.724.800 | 3,19 | 3,12 | 3,17 | 00:00:00 | | 2003-04-16 | 3,17 | 6.585.600 | 3,21 | 3,13 | 3,20 | 00:00:00 | | 2003-04-17 | 3,24 | 5.710.400 | 3,26 | 3,16 | 3,17 | 00:00:00 | | 2003-04-18 | 3,24 | 0 | 3,24 | 3,24 | 3,24 | 00:00:00 | | 2003-04-21 | 3,24 | 0 | 3,24 | 3,24 | 3,24 | 00:00:00 | | 2003-04-22 | 3,28 | 2.872.000 | 3,28 | 3,19 | 3,19 | 00:00:00 | | 2003-04-23 | 3,31 | 5.224.000 | 3,31 | 3,21 | 3,26 | 00:00:00 | | 2003-04-24 | 3,27 | 4.566.400 | 3,28 | 3,23 | 3,25 | 00:00:00 | | 2003-04-25 | 3,23 | 1.742.400 | 3,27 | 3,23 | 3,25 | 00:00:00 | | 2003-04-28 | 3,26 | 2.889.600 | 3,27 | 3,19 | 3,19 | 00:00:00 | | 2003-04-29 | 3,33 | 6.408.000 | 3,35 | 3,25 | 3,27 | 00:00:00 | | 2003-04-30 | 3,39 | 6.788.800 | 3,39 | 3,31 | 3,36 | 00:00:00 | | 2003-05-01 | 3,39 | 0 | 3,39 | 3,39 | 3,39 | 00:00:00 | | 2003-05-02 | 3,44 | 3.558.400 | 3,44 | 3,31 | 3,39 | 00:00:00 | | 2003-05-05 | 3,52 | 4.769.600 | 3,52 | 3,38 | 3,38 | 00:00:00 | | 2003-05-06 | 3,51 | 9.604.800 | 3,56 | 3,46 | 3,50 | 00:00:00 | | 2003-05-07 | 3,52 | 8.164.800 | 3,53 | 3,48 | 3,52 | 00:00:00 | | 2003-05-08 | 3,45 | 7.278.400 | 3,49 | 3,43 | 3,49 | 00:00:00 | | 2003-05-09 | 3,56 | 11.030.400 | 3,56 | 3,44 | 3,50 | 00:00:00 | | 2003-05-12 | 3,62 | 3.323.200 | 3,62 | 3,50 | 3,56 | 00:00:00 | | 2003-05-13 | 3,69 | 8.860.800 | 3,69 | 3,61 | 3,61 | 00:00:00 | | 2003-05-14 | 3,67 | 4.672.000 | 3,69 | 3,62 | 3,64 | 00:00:00 | | 2003-05-15 | 3,69 | 6.196.800 | 3,69 | 3,61 | 3,67 | 00:00:00 | | 2003-05-16 | 3,68 | 6.187.200 | 3,78 | 3,61 | 3,72 | 00:00:00 | | 2003-05-19 | 3,53 | 2.912.000 | 3,66 | 3,53 | 3,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
