|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 3,53 | 2.912.000 | 3,66 | 3,53 | 3,66 | 00:00:00 | | 2003-05-20 | 3,58 | 3.294.400 | 3,59 | 3,49 | 3,50 | 00:00:00 | | 2003-05-21 | 3,62 | 6.721.600 | 3,62 | 3,54 | 3,58 | 00:00:00 | | 2003-05-22 | 3,65 | 3.280.000 | 3,69 | 3,57 | 3,59 | 00:00:00 | | 2003-05-23 | 3,59 | 5.523.200 | 3,64 | 3,55 | 3,59 | 00:00:00 | | 2003-05-26 | 3,52 | 3.515.200 | 3,59 | 3,50 | 3,56 | 00:00:00 | | 2003-05-27 | 3,60 | 4.988.800 | 3,61 | 3,51 | 3,53 | 00:00:00 | | 2003-05-28 | 3,63 | 4.772.800 | 3,65 | 3,59 | 3,62 | 00:00:00 | | 2003-05-29 | 3,56 | 4.926.400 | 3,67 | 3,56 | 3,66 | 00:00:00 | | 2003-05-30 | 3,62 | 11.420.800 | 3,62 | 3,53 | 3,56 | 00:00:00 | | 2003-06-02 | 3,58 | 8.504.000 | 3,62 | 3,54 | 3,60 | 00:00:00 | | 2003-06-03 | 3,55 | 5.380.800 | 3,58 | 3,53 | 3,53 | 00:00:00 | | 2003-06-04 | 3,67 | 3.867.200 | 3,68 | 3,55 | 3,55 | 00:00:00 | | 2003-06-05 | 3,65 | 6.104.000 | 3,69 | 3,62 | 3,62 | 00:00:00 | | 2003-06-06 | 3,70 | 7.331.200 | 3,76 | 3,68 | 3,69 | 00:00:00 | | 2003-06-09 | 3,62 | 2.176.000 | 3,73 | 3,62 | 3,73 | 00:00:00 | | 2003-06-10 | 3,58 | 3.908.800 | 3,70 | 3,56 | 3,63 | 00:00:00 | | 2003-06-11 | 3,63 | 3.713.600 | 3,64 | 3,53 | 3,56 | 00:00:00 | | 2003-06-12 | 3,67 | 4.977.600 | 3,67 | 3,61 | 3,62 | 00:00:00 | | 2003-06-13 | 3,68 | 3.606.400 | 3,71 | 3,62 | 3,69 | 00:00:00 | | 2003-06-16 | 3,69 | 6.302.400 | 3,72 | 3,67 | 3,67 | 00:00:00 | | 2003-06-17 | 3,69 | 5.875.200 | 3,73 | 3,69 | 3,69 | 00:00:00 | | 2003-06-18 | 3,62 | 6.608.000 | 3,72 | 3,57 | 3,69 | 00:00:00 | | 2003-06-19 | 3,62 | 0 | 3,62 | 3,62 | 3,62 | 00:00:00 | | 2003-06-20 | 3,45 | 6.904.000 | 3,59 | 3,45 | 3,58 | 00:00:00 | | 2003-06-23 | 3,39 | 7.750.400 | 3,52 | 3,38 | 3,47 | 00:00:00 | | 2003-06-24 | 3,44 | 9.222.400 | 3,49 | 3,39 | 3,39 | 00:00:00 | | 2003-06-25 | 3,45 | 10.556.800 | 3,49 | 3,42 | 3,44 | 00:00:00 | | 2003-06-26 | 3,42 | 6.422.400 | 3,46 | 3,41 | 3,44 | 00:00:00 | | 2003-06-27 | 3,46 | 3.456.000 | 3,47 | 3,42 | 3,44 | 00:00:00 | | 2003-06-30 | 3,47 | 2.808.000 | 3,51 | 3,40 | 3,40 | 00:00:00 | | 2003-07-01 | 3,51 | 3.364.800 | 3,53 | 3,46 | 3,48 | 00:00:00 | | 2003-07-02 | 3,52 | 7.027.200 | 3,56 | 3,49 | 3,49 | 00:00:00 | | 2003-07-03 | 3,53 | 5.729.600 | 3,56 | 3,50 | 3,50 | 00:00:00 | | 2003-07-04 | 3,62 | 2.300.800 | 3,62 | 3,53 | 3,53 | 00:00:00 | | 2003-07-07 | 3,66 | 2.486.400 | 3,69 | 3,63 | 3,63 | 00:00:00 | | 2003-07-08 | 3,73 | 4.969.600 | 3,73 | 3,53 | 3,53 | 00:00:00 | | 2003-07-09 | 3,73 | 0 | 3,73 | 3,73 | 3,73 | 00:00:00 | | 2003-07-10 | 3,72 | 5.720.000 | 3,74 | 3,68 | 3,69 | 00:00:00 | | 2003-07-11 | 3,68 | 6.204.800 | 3,73 | 3,66 | 3,69 | 00:00:00 | | 2003-07-14 | 3,72 | 2.289.600 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2003-07-15 | 3,78 | 3.729.600 | 3,80 | 3,70 | 3,71 | 00:00:00 | | 2003-07-16 | 3,78 | 3.481.600 | 3,81 | 3,73 | 3,77 | 00:00:00 | | 2003-07-17 | 3,77 | 5.248.000 | 3,77 | 3,71 | 3,71 | 00:00:00 | | 2003-07-18 | 3,83 | 4.713.600 | 3,83 | 3,77 | 3,77 | 00:00:00 | | 2003-07-21 | 3,83 | 7.121.600 | 3,85 | 3,80 | 3,84 | 00:00:00 | | 2003-07-22 | 3,85 | 2.238.400 | 3,87 | 3,81 | 3,81 | 00:00:00 | | 2003-07-23 | 3,82 | 3.467.200 | 3,89 | 3,81 | 3,86 | 00:00:00 | | 2003-07-24 | 3,76 | 3.326.400 | 3,86 | 3,76 | 3,81 | 00:00:00 | | 2003-07-25 | 3,74 | 5.259.200 | 3,80 | 3,72 | 3,76 | 00:00:00 | | 2003-07-28 | 3,76 | 1.510.400 | 3,76 | 3,71 | 3,74 | 00:00:00 | | 2003-07-29 | 3,82 | 4.320.000 | 3,84 | 3,75 | 3,75 | 00:00:00 | | 2003-07-30 | 3,81 | 3.278.400 | 3,82 | 3,79 | 3,81 | 00:00:00 | | 2003-07-31 | 3,79 | 3.737.600 | 3,81 | 3,75 | 3,78 | 00:00:00 | | 2003-08-01 | 3,59 | 6.872.000 | 3,79 | 3,59 | 3,79 | 00:00:00 | | 2003-08-04 | 3,58 | 79.280.000 | 3,62 | 35,62 | 35,62 | 00:00:00 | | 2003-08-05 | 3,66 | 47.264.000 | 3,67 | 3,61 | 36,25 | 00:00:00 | | 2003-08-06 | 3,61 | 3.619.200 | 3,69 | 3,60 | 3,66 | 00:00:00 | | 2003-08-07 | 3,75 | 6.342.400 | 3,75 | 3,64 | 3,66 | 00:00:00 | | 2003-08-08 | 3,87 | 3.388.800 | 3,87 | 3,77 | 3,77 | 00:00:00 | | 2003-08-11 | 3,86 | 4.441.600 | 3,88 | 3,81 | 3,81 | 00:00:00 | | 2003-08-12 | 3,89 | 2.748.800 | 3,93 | 3,84 | 3,85 | 00:00:00 | | 2003-08-13 | 3,87 | 9.732.800 | 3,91 | 3,84 | 3,84 | 00:00:00 | | 2003-08-14 | 3,98 | 7.403.200 | 3,98 | 3,87 | 3,88 | 00:00:00 | | 2003-08-15 | 3,89 | 4.553.600 | 3,94 | 3,85 | 3,94 | 00:00:00 | | 2003-08-18 | 3,96 | 5.428.800 | 4,00 | 3,88 | 4,00 | 00:00:00 | | 2003-08-19 | 3,86 | 8.254.400 | 3,97 | 3,84 | 3,97 | 00:00:00 | | 2003-08-20 | 3,89 | 6.342.400 | 3,92 | 3,82 | 3,84 | 00:00:00 | | 2003-08-21 | 3,90 | 7.040.000 | 3,92 | 3,85 | 3,90 | 00:00:00 | | 2003-08-22 | 3,90 | 3.793.600 | 3,93 | 3,85 | 3,91 | 00:00:00 | | 2003-08-25 | 3,85 | 3.728.000 | 3,90 | 3,84 | 3,90 | 00:00:00 | | 2003-08-26 | 3,89 | 5.761.600 | 3,91 | 3,83 | 3,84 | 00:00:00 | | 2003-08-27 | 3,97 | 3.019.200 | 3,98 | 3,89 | 3,91 | 00:00:00 | | 2003-08-28 | 4,03 | 4.937.600 | 4,04 | 3,96 | 3,98 | 00:00:00 | | 2003-08-29 | 4,11 | 8.336.000 | 4,11 | 3,96 | 3,96 | 00:00:00 | | 2003-09-01 | 4,05 | 1.491.200 | 4,11 | 4,03 | 4,09 | 00:00:00 | | 2003-09-02 | 4,04 | 3.769.600 | 4,08 | 4,04 | 4,04 | 00:00:00 | | 2003-09-03 | 4,19 | 8.265.600 | 4,19 | 4,04 | 4,04 | 00:00:00 | | 2003-09-04 | 4,33 | 6.947.200 | 4,34 | 4,19 | 4,20 | 00:00:00 | | 2003-09-05 | 4,38 | 5.230.400 | 4,44 | 4,31 | 4,34 | 00:00:00 | | 2003-09-08 | 4,38 | 5.176.000 | 4,49 | 4,38 | 4,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
