|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-12-29 | 5,20 | 4.556.800 | 5,21 | 5,10 | 5,11 | 00:00:00 | 2003-12-30 | 5,26 | 5.828.800 | 5,29 | 5,22 | 5,22 | 00:00:00 | 2003-12-31 | 5,26 | 0 | 5,26 | 5,26 | 5,26 | 00:00:00 | 2004-01-01 | 5,26 | 0 | 5,26 | 5,26 | 5,26 | 00:00:00 | 2004-01-02 | 5,46 | 7.489.600 | 5,53 | 5,19 | 5,22 | 00:00:00 | 2004-01-05 | 5,75 | 8.067.200 | 5,78 | 5,46 | 5,49 | 00:00:00 | 2004-01-06 | 6,04 | 10.156.800 | 6,04 | 5,69 | 5,75 | 00:00:00 | 2004-01-07 | 5,91 | 7.904.000 | 6,36 | 5,91 | 6,00 | 00:00:00 | 2004-01-08 | 5,86 | 4.856.000 | 6,03 | 5,75 | 6,00 | 00:00:00 | 2004-01-09 | 5,82 | 3.996.800 | 5,97 | 5,78 | 5,88 | 00:00:00 | 2004-01-12 | 5,92 | 3.484.800 | 5,94 | 5,81 | 5,93 | 00:00:00 | 2004-01-13 | 5,94 | 6.403.200 | 6,00 | 5,88 | 5,93 | 00:00:00 | 2004-01-14 | 5,76 | 4.936.000 | 5,94 | 5,56 | 5,94 | 00:00:00 | 2004-01-15 | 5,64 | 2.921.600 | 5,74 | 5,64 | 5,66 | 00:00:00 | 2004-01-16 | 5,69 | 3.736.000 | 5,71 | 5,50 | 5,66 | 00:00:00 | 2004-01-19 | 5,82 | 1.163.200 | 5,82 | 5,69 | 5,81 | 00:00:00 | 2004-01-20 | 6,02 | 4.169.600 | 6,05 | 5,81 | 5,83 | 00:00:00 | 2004-01-21 | 5,92 | 5.148.800 | 6,01 | 5,84 | 5,97 | 00:00:00 | 2004-01-22 | 5,81 | 5.339.200 | 5,92 | 5,76 | 5,78 | 00:00:00 | 2004-01-23 | 5,81 | 3.112.000 | 5,87 | 5,74 | 5,75 | 00:00:00 | 2004-01-26 | 5,91 | 1.963.200 | 5,96 | 5,83 | 5,88 | 00:00:00 | 2004-01-27 | 5,87 | 2.068.800 | 5,96 | 5,78 | 5,91 | 00:00:00 | 2004-01-28 | 5,87 | 1.905.600 | 5,98 | 5,75 | 5,75 | 00:00:00 | 2004-01-29 | 5,55 | 6.435.200 | 5,91 | 5,52 | 5,91 | 00:00:00 | 2004-01-30 | 5,31 | 4.992.000 | 5,57 | 5,28 | 5,55 | 00:00:00 | 2004-02-02 | 5,38 | 8.976.000 | 5,38 | 5,19 | 5,38 | 00:00:00 | 2004-02-03 | 5,50 | 4.286.400 | 5,51 | 5,42 | 5,44 | 00:00:00 | 2004-02-04 | 5,42 | 2.728.000 | 5,55 | 5,37 | 5,54 | 00:00:00 | 2004-02-05 | 5,31 | 5.830.400 | 5,50 | 5,28 | 5,42 | 00:00:00 | 2004-02-06 | 5,53 | 4.025.600 | 5,55 | 5,20 | 5,31 | 00:00:00 | 2004-02-09 | 5,60 | 8.403.200 | 5,72 | 5,56 | 5,58 | 00:00:00 | 2004-02-10 | 5,72 | 3.124.800 | 5,74 | 5,52 | 5,52 | 00:00:00 | 2004-02-11 | 5,93 | 3.745.600 | 5,95 | 5,75 | 5,75 | 00:00:00 | 2004-02-12 | 5,96 | 6.875.200 | 6,00 | 5,85 | 5,95 | 00:00:00 | 2004-02-13 | 5,89 | 7.369.600 | 6,06 | 5,81 | 5,98 | 00:00:00 | 2004-02-16 | 5,78 | 318.400 | 5,84 | 5,74 | 5,84 | 00:00:00 | 2004-02-17 | 5,84 | 5.260.800 | 5,88 | 5,75 | 5,81 | 00:00:00 | 2004-02-18 | 5,74 | 6.036.800 | 5,94 | 5,69 | 5,88 | 00:00:00 | 2004-02-19 | 5,58 | 4.147.200 | 5,72 | 5,56 | 5,72 | 00:00:00 | 2004-02-20 | 5,56 | 7.334.400 | 5,61 | 5,28 | 5,33 | 00:00:00 | 2004-02-23 | 5,56 | 0 | 5,56 | 5,56 | 5,56 | 00:00:00 | 2004-02-24 | 5,56 | 0 | 5,56 | 5,56 | 5,56 | 00:00:00 | 2004-02-25 | 5,66 | 1.171.200 | 5,69 | 5,57 | 5,67 | 00:00:00 | 2004-02-26 | 5,57 | 1.627.200 | 5,67 | 5,57 | 5,66 | 00:00:00 | 2004-02-27 | 5,64 | 4.652.800 | 5,67 | 5,57 | 5,62 | 00:00:00 | 2004-03-01 | 5,93 | 3.675.200 | 5,97 | 5,70 | 5,70 | 00:00:00 | 2004-03-02 | 5,93 | 7.928.000 | 6,05 | 5,74 | 5,75 | 00:00:00 | 2004-03-03 | 6,03 | 4.905.600 | 6,06 | 5,97 | 6,02 | 00:00:00 | 2004-03-04 | 5,90 | 1.825.600 | 6,06 | 5,88 | 5,97 | 00:00:00 | 2004-03-05 | 5,88 | 3.462.400 | 5,99 | 5,88 | 5,94 | 00:00:00 | 2004-03-08 | 5,92 | 1.614.400 | 6,03 | 5,92 | 5,94 | 00:00:00 | 2004-03-09 | 6,03 | 4.752.000 | 6,10 | 5,91 | 5,93 | 00:00:00 | 2004-03-10 | 5,80 | 5.475.200 | 6,08 | 5,80 | 5,94 | 00:00:00 | 2004-03-11 | 5,62 | 4.035.200 | 5,83 | 5,62 | 5,74 | 00:00:00 | 2004-03-12 | 5,82 | 3.648.000 | 5,89 | 5,69 | 5,69 | 00:00:00 | 2004-03-15 | 5,70 | 1.772.800 | 5,80 | 5,69 | 5,78 | 00:00:00 | 2004-03-16 | 5,67 | 2.468.800 | 5,81 | 5,63 | 5,70 | 00:00:00 | 2004-03-17 | 5,85 | 3.648.000 | 5,86 | 5,68 | 5,69 | 00:00:00 | 2004-03-18 | 6,07 | 7.027.200 | 6,19 | 5,80 | 5,85 | 00:00:00 | 2004-03-19 | 5,92 | 10.524.800 | 6,14 | 5,89 | 6,12 | 00:00:00 | 2004-03-22 | 5,84 | 4.448.000 | 5,88 | 5,75 | 5,79 | 00:00:00 | 2004-03-23 | 5,78 | 5.998.400 | 5,96 | 5,78 | 5,84 | 00:00:00 | 2004-03-24 | 5,81 | 6.251.200 | 5,93 | 5,76 | 5,79 | 00:00:00 | 2004-03-25 | 5,78 | 3.752.000 | 5,85 | 5,75 | 5,76 | 00:00:00 | 2004-03-26 | 5,80 | 4.358.400 | 5,88 | 5,78 | 5,78 | 00:00:00 | 2004-03-29 | 5,78 | 2.816.000 | 5,90 | 5,77 | 5,84 | 00:00:00 | 2004-03-30 | 5,85 | 6.374.400 | 5,94 | 5,68 | 5,75 | 00:00:00 | 2004-03-31 | 6,07 | 9.150.400 | 6,08 | 5,82 | 5,82 | 00:00:00 | 2004-04-01 | 6,02 | 8.868.800 | 6,18 | 6,01 | 6,06 | 00:00:00 | 2004-04-02 | 6,09 | 5.273.600 | 6,16 | 6,01 | 6,02 | 00:00:00 | 2004-04-05 | 6,03 | 5.353.600 | 6,12 | 6,03 | 6,09 | 00:00:00 | 2004-04-06 | 6,07 | 2.395.200 | 6,12 | 5,99 | 6,03 | 00:00:00 | 2004-04-07 | 6,06 | 4.107.200 | 6,09 | 5,94 | 5,97 | 00:00:00 | 2004-04-08 | 6,16 | 6.419.200 | 6,22 | 6,05 | 6,05 | 00:00:00 | 2004-04-09 | 6,16 | 0 | 6,16 | 6,16 | 6,16 | 00:00:00 | 2004-04-12 | 6,33 | 6.012.800 | 6,37 | 6,16 | 6,16 | 00:00:00 | 2004-04-13 | 6,22 | 9.268.800 | 6,43 | 6,22 | 6,34 | 00:00:00 | 2004-04-14 | 6,10 | 5.390.400 | 6,31 | 6,07 | 6,22 | 00:00:00 | 2004-04-15 | 6,00 | 5.288.000 | 6,11 | 5,98 | 6,06 | 00:00:00 | 2004-04-16 | 5,95 | 3.769.600 | 6,09 | 5,95 | 5,97 | 00:00:00 | 2004-04-19 | 5,91 | 6.475.200 | 6,00 | 5,89 | 6,00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|