|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 5,47 | 4.265.600 | 5,47 | 5,39 | 5,39 | 00:00:00 | | 2004-08-10 | 5,51 | 3.428.800 | 5,53 | 5,46 | 5,50 | 00:00:00 | | 2004-08-11 | 5,48 | 10.432.000 | 5,62 | 5,46 | 5,47 | 00:00:00 | | 2004-08-12 | 5,51 | 6.236.800 | 5,56 | 5,47 | 5,47 | 00:00:00 | | 2004-08-13 | 5,46 | 41.627.200 | 5,56 | 5,38 | 5,56 | 00:00:00 | | 2004-08-16 | 5,57 | 4.140.800 | 5,58 | 5,44 | 5,46 | 00:00:00 | | 2004-08-17 | 5,59 | 2.931.200 | 5,61 | 5,55 | 5,55 | 00:00:00 | | 2004-08-18 | 5,62 | 5.457.600 | 5,66 | 5,56 | 5,59 | 00:00:00 | | 2004-08-19 | 5,67 | 3.009.600 | 5,76 | 5,65 | 5,66 | 00:00:00 | | 2004-08-20 | 5,85 | 6.462.400 | 5,87 | 5,67 | 5,67 | 00:00:00 | | 2004-08-23 | 5,78 | 6.308.800 | 5,89 | 5,78 | 5,87 | 00:00:00 | | 2004-08-24 | 5,74 | 7.508.800 | 5,84 | 5,70 | 5,82 | 00:00:00 | | 2004-08-25 | 5,77 | 8.630.400 | 5,84 | 5,72 | 5,84 | 00:00:00 | | 2004-08-26 | 5,62 | 4.705.600 | 5,73 | 5,62 | 5,70 | 00:00:00 | | 2004-08-27 | 5,67 | 4.107.200 | 5,67 | 5,62 | 5,64 | 00:00:00 | | 2004-08-30 | 5,66 | 2.716.800 | 5,66 | 5,54 | 5,62 | 00:00:00 | | 2004-08-31 | 5,65 | 3.812.800 | 5,68 | 5,56 | 5,68 | 00:00:00 | | 2004-09-01 | 5,69 | 2.972.800 | 5,72 | 5,62 | 5,63 | 00:00:00 | | 2004-09-02 | 5,79 | 3.836.800 | 5,79 | 5,62 | 5,62 | 00:00:00 | | 2004-09-03 | 5,72 | 3.374.400 | 5,79 | 5,72 | 5,75 | 00:00:00 | | 2004-09-06 | 5,79 | 176.000 | 5,79 | 5,69 | 5,71 | 00:00:00 | | 2004-09-07 | 5,79 | 0 | 5,79 | 5,79 | 5,79 | 00:00:00 | | 2004-09-08 | 5,82 | 3.518.400 | 5,87 | 5,79 | 5,79 | 00:00:00 | | 2004-09-09 | 5,91 | 6.124.800 | 5,92 | 5,79 | 5,81 | 00:00:00 | | 2004-09-10 | 5,85 | 3.164.800 | 5,89 | 5,82 | 5,86 | 00:00:00 | | 2004-09-13 | 5,88 | 2.697.600 | 5,90 | 5,86 | 5,86 | 00:00:00 | | 2004-09-14 | 5,99 | 3.656.000 | 6,02 | 5,89 | 5,89 | 00:00:00 | | 2004-09-15 | 5,94 | 3.864.000 | 6,01 | 5,93 | 5,97 | 00:00:00 | | 2004-09-16 | 6,00 | 3.046.400 | 6,00 | 5,93 | 6,00 | 00:00:00 | | 2004-09-17 | 6,07 | 3.451.200 | 6,07 | 5,98 | 6,00 | 00:00:00 | | 2004-09-20 | 6,11 | 2.904.000 | 6,17 | 6,11 | 6,16 | 00:00:00 | | 2004-09-21 | 6,20 | 2.651.200 | 6,25 | 6,08 | 6,12 | 00:00:00 | | 2004-09-22 | 6,15 | 2.761.600 | 6,31 | 6,09 | 6,25 | 00:00:00 | | 2004-09-23 | 6,33 | 3.492.800 | 6,33 | 6,15 | 6,19 | 00:00:00 | | 2004-09-24 | 6,39 | 2.694.400 | 6,44 | 6,32 | 6,32 | 00:00:00 | | 2004-09-27 | 6,46 | 2.136.000 | 6,50 | 6,39 | 6,39 | 00:00:00 | | 2004-09-28 | 6,50 | 3.545.600 | 6,50 | 6,42 | 6,46 | 00:00:00 | | 2004-09-29 | 6,48 | 2.345.600 | 6,51 | 6,44 | 6,50 | 00:00:00 | | 2004-09-30 | 6,48 | 2.968.000 | 6,53 | 6,47 | 6,50 | 00:00:00 | | 2004-10-01 | 6,54 | 4.537.600 | 6,56 | 6,34 | 6,37 | 00:00:00 | | 2004-10-04 | 6,54 | 2.910.400 | 6,75 | 6,51 | 6,75 | 00:00:00 | | 2004-10-05 | 6,65 | 4.280.000 | 6,65 | 6,50 | 6,51 | 00:00:00 | | 2004-10-06 | 6,68 | 4.163.200 | 6,75 | 6,59 | 6,61 | 00:00:00 | | 2004-10-07 | 6,71 | 2.534.400 | 6,71 | 6,63 | 6,68 | 00:00:00 | | 2004-10-08 | 6,66 | 4.507.200 | 6,77 | 6,62 | 6,73 | 00:00:00 | | 2004-10-11 | 6,59 | 1.217.600 | 6,69 | 6,52 | 6,69 | 00:00:00 | | 2004-10-12 | 6,59 | 0 | 6,59 | 6,59 | 6,59 | 00:00:00 | | 2004-10-13 | 6,23 | 10.529.600 | 6,55 | 6,12 | 6,55 | 00:00:00 | | 2004-10-14 | 6,19 | 6.944.000 | 6,25 | 6,01 | 6,20 | 00:00:00 | | 2004-10-15 | 6,31 | 2.428.800 | 6,31 | 6,20 | 6,20 | 00:00:00 | | 2004-10-18 | 6,42 | 5.102.400 | 6,42 | 6,30 | 6,38 | 00:00:00 | | 2004-10-19 | 6,28 | 6.080.000 | 6,46 | 6,27 | 6,43 | 00:00:00 | | 2004-10-20 | 6,26 | 8.825.600 | 6,33 | 6,16 | 6,24 | 00:00:00 | | 2004-10-21 | 6,41 | 8.451.200 | 6,43 | 6,25 | 6,25 | 00:00:00 | | 2004-10-22 | 6,44 | 3.686.400 | 6,48 | 6,38 | 6,43 | 00:00:00 | | 2004-10-25 | 6,41 | 3.115.200 | 6,44 | 6,35 | 6,38 | 00:00:00 | | 2004-10-26 | 6,40 | 3.652.800 | 6,40 | 6,28 | 6,38 | 00:00:00 | | 2004-10-27 | 6,42 | 4.643.200 | 6,48 | 6,39 | 6,40 | 00:00:00 | | 2004-10-28 | 6,35 | 1.496.000 | 6,38 | 6,30 | 6,33 | 00:00:00 | | 2004-10-29 | 6,41 | 6.120.000 | 6,41 | 6,25 | 6,33 | 00:00:00 | | 2004-11-01 | 6,37 | 1.721.600 | 6,41 | 6,36 | 6,40 | 00:00:00 | | 2004-11-02 | 6,37 | 0 | 6,37 | 6,37 | 6,37 | 00:00:00 | | 2004-11-03 | 6,37 | 3.704.000 | 6,47 | 6,35 | 6,42 | 00:00:00 | | 2004-11-04 | 6,42 | 2.755.200 | 6,44 | 6,39 | 6,41 | 00:00:00 | | 2004-11-05 | 6,54 | 4.257.600 | 6,54 | 6,42 | 6,42 | 00:00:00 | | 2004-11-08 | 6,47 | 3.278.400 | 6,56 | 6,38 | 6,56 | 00:00:00 | | 2004-11-09 | 6,42 | 3.580.800 | 6,48 | 6,37 | 6,48 | 00:00:00 | | 2004-11-10 | 6,46 | 5.516.800 | 6,48 | 6,39 | 6,47 | 00:00:00 | | 2004-11-11 | 6,47 | 1.979.200 | 6,47 | 6,42 | 6,43 | 00:00:00 | | 2004-11-12 | 6,52 | 2.515.200 | 6,56 | 6,47 | 6,47 | 00:00:00 | | 2004-11-15 | 6,52 | 0 | 6,52 | 6,52 | 6,52 | 00:00:00 | | 2004-11-16 | 6,23 | 5.131.200 | 6,44 | 6,22 | 6,44 | 00:00:00 | | 2004-11-17 | 6,25 | 5.464.000 | 6,30 | 6,21 | 6,25 | 00:00:00 | | 2004-11-18 | 6,20 | 6.862.400 | 6,25 | 6,16 | 6,25 | 00:00:00 | | 2004-11-19 | 6,21 | 4.768.000 | 6,27 | 6,16 | 6,25 | 00:00:00 | | 2004-11-22 | 6,24 | 3.504.000 | 6,25 | 6,18 | 6,21 | 00:00:00 | | 2004-11-23 | 6,16 | 3.371.200 | 6,29 | 6,15 | 6,25 | 00:00:00 | | 2004-11-24 | 6,16 | 5.081.600 | 6,21 | 6,06 | 6,16 | 00:00:00 | | 2004-11-25 | 6,43 | 2.028.800 | 6,44 | 6,32 | 6,37 | 00:00:00 | | 2004-11-26 | 6,36 | 4.593.600 | 6,41 | 6,19 | 6,39 | 00:00:00 | | 2004-11-29 | 6,30 | 8.756.800 | 6,34 | 6,26 | 6,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
