|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 6,30 | 8.756.800 | 6,34 | 6,26 | 6,33 | 00:00:00 | | 2004-11-30 | 6,38 | 8.686.400 | 6,38 | 6,26 | 6,26 | 00:00:00 | | 2004-12-01 | 6,57 | 11.233.600 | 6,66 | 6,41 | 6,42 | 00:00:00 | | 2004-12-02 | 6,41 | 3.432.000 | 6,57 | 6,36 | 6,57 | 00:00:00 | | 2004-12-03 | 6,39 | 3.907.200 | 6,44 | 6,32 | 6,44 | 00:00:00 | | 2004-12-06 | 6,48 | 4.769.600 | 6,50 | 6,38 | 6,40 | 00:00:00 | | 2004-12-07 | 6,34 | 4.707.200 | 6,50 | 6,30 | 6,46 | 00:00:00 | | 2004-12-08 | 6,31 | 3.825.600 | 6,33 | 6,26 | 6,31 | 00:00:00 | | 2004-12-09 | 6,19 | 4.289.600 | 6,33 | 6,16 | 6,31 | 00:00:00 | | 2004-12-10 | 6,26 | 1.907.200 | 6,32 | 6,18 | 6,20 | 00:00:00 | | 2004-12-13 | 6,28 | 2.480.000 | 6,30 | 6,26 | 6,26 | 00:00:00 | | 2004-12-14 | 6,34 | 2.374.400 | 6,35 | 6,29 | 6,32 | 00:00:00 | | 2004-12-15 | 6,40 | 8.336.000 | 6,41 | 6,27 | 6,41 | 00:00:00 | | 2004-12-16 | 6,50 | 5.896.000 | 6,50 | 6,38 | 6,40 | 00:00:00 | | 2004-12-17 | 6,40 | 3.564.800 | 6,53 | 6,38 | 6,44 | 00:00:00 | | 2004-12-20 | 6,46 | 4.240.000 | 6,50 | 6,39 | 6,41 | 00:00:00 | | 2004-12-21 | 6,62 | 3.585.600 | 6,62 | 6,42 | 6,42 | 00:00:00 | | 2004-12-22 | 6,56 | 4.604.800 | 6,64 | 6,52 | 6,64 | 00:00:00 | | 2004-12-23 | 6,64 | 8.574.400 | 6,65 | 6,49 | 6,52 | 00:00:00 | | 2004-12-24 | 6,64 | 0 | 6,64 | 6,64 | 6,64 | 00:00:00 | | 2004-12-27 | 6,62 | 7.745.600 | 6,69 | 6,61 | 6,62 | 00:00:00 | | 2004-12-28 | 6,67 | 1.825.600 | 6,67 | 6,62 | 6,62 | 00:00:00 | | 2004-12-29 | 6,73 | 5.161.600 | 6,74 | 6,66 | 6,67 | 00:00:00 | | 2004-12-30 | 6,66 | 1.884.800 | 6,72 | 6,65 | 6,72 | 00:00:00 | | 2004-12-31 | 6,66 | 0 | 6,66 | 6,66 | 6,66 | 00:00:00 | | 2005-01-03 | 6,41 | 3.088.000 | 6,70 | 6,41 | 6,69 | 00:00:00 | | 2005-01-04 | 6,39 | 6.024.000 | 6,52 | 6,37 | 6,45 | 00:00:00 | | 2005-01-05 | 6,35 | 4.633.600 | 6,43 | 6,29 | 6,39 | 00:00:00 | | 2005-01-06 | 6,41 | 5.398.400 | 6,41 | 6,31 | 6,36 | 00:00:00 | | 2005-01-07 | 6,44 | 2.852.800 | 6,50 | 6,34 | 6,50 | 00:00:00 | | 2005-01-10 | 6,42 | 7.312.000 | 6,53 | 6,36 | 6,45 | 00:00:00 | | 2005-01-11 | 6,46 | 2.235.200 | 6,51 | 6,38 | 6,41 | 00:00:00 | | 2005-01-12 | 6,44 | 2.406.400 | 6,49 | 6,32 | 6,47 | 00:00:00 | | 2005-01-13 | 6,54 | 8.990.400 | 6,55 | 6,42 | 6,49 | 00:00:00 | | 2005-01-14 | 6,58 | 7.528.000 | 6,61 | 6,47 | 6,47 | 00:00:00 | | 2005-01-17 | 6,51 | 2.784.000 | 6,59 | 6,49 | 6,55 | 00:00:00 | | 2005-01-18 | 6,50 | 6.892.800 | 6,54 | 6,39 | 6,39 | 00:00:00 | | 2005-01-19 | 6,54 | 4.564.800 | 6,59 | 6,48 | 6,50 | 00:00:00 | | 2005-01-20 | 6,41 | 7.272.000 | 6,49 | 6,39 | 6,48 | 00:00:00 | | 2005-01-21 | 6,45 | 4.620.800 | 6,50 | 6,39 | 6,41 | 00:00:00 | | 2005-01-24 | 6,53 | 2.105.600 | 6,56 | 6,41 | 6,45 | 00:00:00 | | 2005-01-25 | 6,53 | 0 | 6,53 | 6,53 | 6,53 | 00:00:00 | | 2005-01-26 | 6,65 | 2.926.400 | 6,66 | 6,57 | 6,57 | 00:00:00 | | 2005-01-27 | 6,64 | 4.014.400 | 6,69 | 6,56 | 6,57 | 00:00:00 | | 2005-01-28 | 6,54 | 2.657.600 | 6,61 | 6,51 | 6,61 | 00:00:00 | | 2005-01-31 | 6,59 | 3.057.600 | 6,66 | 6,54 | 6,56 | 00:00:00 | | 2005-02-01 | 6,68 | 5.473.600 | 6,70 | 6,60 | 6,66 | 00:00:00 | | 2005-02-02 | 6,74 | 2.427.200 | 6,77 | 6,68 | 6,68 | 00:00:00 | | 2005-02-03 | 6,85 | 3.086.400 | 6,87 | 6,70 | 6,72 | 00:00:00 | | 2005-02-04 | 6,93 | 10.947.200 | 7,01 | 6,59 | 6,62 | 00:00:00 | | 2005-02-07 | 6,93 | 0 | 6,93 | 6,93 | 6,93 | 00:00:00 | | 2005-02-08 | 6,93 | 0 | 6,93 | 6,93 | 6,93 | 00:00:00 | | 2005-02-09 | 7,40 | 8.324.800 | 7,54 | 7,31 | 7,50 | 00:00:00 | | 2005-02-10 | 7,26 | 5.028.800 | 7,34 | 7,22 | 7,31 | 00:00:00 | | 2005-02-11 | 7,24 | 10.236.800 | 7,36 | 7,22 | 7,22 | 00:00:00 | | 2005-02-14 | 7,19 | 3.302.400 | 7,30 | 7,19 | 7,22 | 00:00:00 | | 2005-02-15 | 7,14 | 7.132.800 | 7,19 | 7,09 | 7,15 | 00:00:00 | | 2005-02-16 | 7,20 | 9.585.600 | 7,24 | 7,09 | 7,16 | 00:00:00 | | 2005-02-17 | 7,22 | 5.120.000 | 7,32 | 7,21 | 7,24 | 00:00:00 | | 2005-02-18 | 7,26 | 4.395.200 | 7,27 | 7,17 | 7,22 | 00:00:00 | | 2005-02-21 | 7,30 | 1.736.000 | 7,36 | 7,25 | 7,25 | 00:00:00 | | 2005-02-22 | 7,53 | 11.345.600 | 7,62 | 7,28 | 7,38 | 00:00:00 | | 2005-02-23 | 7,62 | 3.193.600 | 7,63 | 7,47 | 7,61 | 00:00:00 | | 2005-02-24 | 7,92 | 4.846.400 | 7,92 | 7,70 | 7,70 | 00:00:00 | | 2005-02-25 | 8,12 | 8.625.600 | 8,16 | 7,84 | 7,84 | 00:00:00 | | 2005-02-28 | 7,94 | 7.072.000 | 8,12 | 7,78 | 8,07 | 00:00:00 | | 2005-03-01 | 7,57 | 5.496.000 | 7,84 | 7,55 | 7,84 | 00:00:00 | | 2005-03-02 | 7,86 | 4.257.600 | 7,87 | 7,53 | 7,59 | 00:00:00 | | 2005-03-03 | 8,04 | 3.496.000 | 8,12 | 7,94 | 7,94 | 00:00:00 | | 2005-03-04 | 8,19 | 2.542.400 | 8,31 | 8,11 | 8,12 | 00:00:00 | | 2005-03-07 | 8,27 | 3.028.800 | 8,29 | 8,13 | 8,19 | 00:00:00 | | 2005-03-08 | 8,16 | 2.638.400 | 8,20 | 8,13 | 8,19 | 00:00:00 | | 2005-03-09 | 7,97 | 3.140.800 | 8,27 | 7,97 | 8,10 | 00:00:00 | | 2005-03-10 | 7,78 | 2.547.200 | 8,07 | 7,75 | 7,94 | 00:00:00 | | 2005-03-11 | 7,68 | 3.147.200 | 7,92 | 7,64 | 7,82 | 00:00:00 | | 2005-03-14 | 7,64 | 3.556.800 | 7,75 | 7,61 | 7,68 | 00:00:00 | | 2005-03-15 | 7,49 | 4.729.600 | 7,68 | 7,45 | 7,56 | 00:00:00 | | 2005-03-16 | 7,55 | 6.508.800 | 7,58 | 7,28 | 7,44 | 00:00:00 | | 2005-03-17 | 7,68 | 5.598.400 | 7,75 | 7,41 | 7,41 | 00:00:00 | | 2005-03-18 | 7,59 | 4.318.400 | 7,71 | 7,50 | 7,66 | 00:00:00 | | 2005-03-21 | 7,57 | 1.571.200 | 7,62 | 7,52 | 7,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
