|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 7,57 | 1.571.200 | 7,62 | 7,52 | 7,54 | 00:00:00 | | 2005-03-22 | 7,32 | 2.848.000 | 7,57 | 7,32 | 7,56 | 00:00:00 | | 2005-03-23 | 7,24 | 7.376.000 | 7,38 | 7,22 | 7,30 | 00:00:00 | | 2005-03-24 | 7,28 | 4.073.600 | 7,38 | 7,26 | 7,37 | 00:00:00 | | 2005-03-25 | 7,28 | 0 | 7,28 | 7,28 | 7,28 | 00:00:00 | | 2005-03-28 | 7,19 | 3.984.000 | 7,29 | 7,19 | 7,28 | 00:00:00 | | 2005-03-29 | 7,03 | 6.144.000 | 7,31 | 7,00 | 7,25 | 00:00:00 | | 2005-03-30 | 7,18 | 4.635.200 | 7,23 | 7,01 | 7,12 | 00:00:00 | | 2005-03-31 | 7,34 | 3.422.400 | 7,38 | 7,20 | 7,23 | 00:00:00 | | 2005-04-01 | 7,44 | 4.284.800 | 7,49 | 7,38 | 7,38 | 00:00:00 | | 2005-04-04 | 7,39 | 4.339.200 | 7,56 | 7,36 | 7,47 | 00:00:00 | | 2005-04-05 | 7,25 | 4.070.400 | 7,47 | 7,22 | 7,41 | 00:00:00 | | 2005-04-06 | 7,25 | 4.505.600 | 7,31 | 7,19 | 7,31 | 00:00:00 | | 2005-04-07 | 7,25 | 4.441.600 | 7,37 | 7,15 | 7,34 | 00:00:00 | | 2005-04-08 | 7,16 | 2.923.200 | 7,28 | 7,15 | 7,26 | 00:00:00 | | 2005-04-11 | 7,16 | 1.742.400 | 7,20 | 7,11 | 7,15 | 00:00:00 | | 2005-04-12 | 7,09 | 5.569.600 | 7,19 | 7,00 | 7,12 | 00:00:00 | | 2005-04-13 | 6,94 | 5.540.800 | 7,16 | 6,94 | 7,13 | 00:00:00 | | 2005-04-14 | 6,78 | 4.747.200 | 7,03 | 6,78 | 6,98 | 00:00:00 | | 2005-04-15 | 6,72 | 6.340.800 | 6,88 | 6,69 | 6,74 | 00:00:00 | | 2005-04-18 | 6,65 | 3.548.800 | 6,73 | 6,61 | 6,69 | 00:00:00 | | 2005-04-19 | 6,83 | 1.700.800 | 6,84 | 6,69 | 6,69 | 00:00:00 | | 2005-04-20 | 6,75 | 2.004.800 | 6,91 | 6,75 | 6,75 | 00:00:00 | | 2005-04-21 | 6,75 | 0 | 6,75 | 6,75 | 6,75 | 00:00:00 | | 2005-04-22 | 6,66 | 1.660.800 | 6,96 | 6,66 | 6,91 | 00:00:00 | | 2005-04-25 | 6,91 | 2.372.800 | 6,95 | 6,67 | 6,67 | 00:00:00 | | 2005-04-26 | 6,96 | 2.374.400 | 6,99 | 6,82 | 6,91 | 00:00:00 | | 2005-04-27 | 6,71 | 4.812.800 | 6,94 | 6,69 | 6,91 | 00:00:00 | | 2005-04-28 | 6,59 | 3.115.200 | 6,70 | 6,50 | 6,70 | 00:00:00 | | 2005-04-29 | 6,72 | 3.307.200 | 6,72 | 6,56 | 6,64 | 00:00:00 | | 2005-05-02 | 6,69 | 2.288.000 | 6,75 | 6,56 | 6,71 | 00:00:00 | | 2005-05-03 | 6,67 | 1.894.400 | 6,73 | 6,60 | 6,69 | 00:00:00 | | 2005-05-04 | 6,76 | 4.734.400 | 6,87 | 6,68 | 6,87 | 00:00:00 | | 2005-05-05 | 6,86 | 4.123.200 | 6,89 | 6,74 | 6,78 | 00:00:00 | | 2005-05-06 | 7,00 | 2.124.800 | 7,08 | 6,88 | 6,88 | 00:00:00 | | 2005-05-09 | 7,01 | 1.576.000 | 7,04 | 6,95 | 7,00 | 00:00:00 | | 2005-05-10 | 6,88 | 3.107.200 | 7,04 | 6,88 | 7,01 | 00:00:00 | | 2005-05-11 | 6,90 | 1.720.000 | 6,97 | 6,84 | 6,91 | 00:00:00 | | 2005-05-12 | 6,72 | 3.536.000 | 6,97 | 6,70 | 6,96 | 00:00:00 | | 2005-05-13 | 6,52 | 3.152.000 | 6,76 | 6,49 | 6,69 | 00:00:00 | | 2005-05-16 | 6,61 | 2.553.600 | 6,64 | 6,52 | 6,59 | 00:00:00 | | 2005-05-17 | 6,80 | 3.601.600 | 6,88 | 6,55 | 6,57 | 00:00:00 | | 2005-05-18 | 6,84 | 5.388.800 | 6,92 | 6,81 | 6,85 | 00:00:00 | | 2005-05-19 | 6,95 | 2.508.800 | 6,96 | 6,78 | 6,81 | 00:00:00 | | 2005-05-20 | 6,97 | 1.918.400 | 7,00 | 6,93 | 6,94 | 00:00:00 | | 2005-05-23 | 6,84 | 2.123.200 | 6,97 | 6,83 | 6,97 | 00:00:00 | | 2005-05-24 | 6,92 | 2.870.400 | 6,94 | 6,72 | 6,72 | 00:00:00 | | 2005-05-25 | 6,97 | 3.875.200 | 7,02 | 6,91 | 6,94 | 00:00:00 | | 2005-05-26 | 6,97 | 0 | 6,97 | 6,97 | 6,97 | 00:00:00 | | 2005-05-27 | 7,12 | 5.553.600 | 7,12 | 7,01 | 7,01 | 00:00:00 | | 2005-05-30 | 7,12 | 1.454.400 | 7,17 | 7,03 | 7,03 | 00:00:00 | | 2005-05-31 | 7,01 | 5.910.400 | 7,15 | 7,01 | 7,12 | 00:00:00 | | 2005-06-01 | 7,28 | 3.865.600 | 7,31 | 7,01 | 7,01 | 00:00:00 | | 2005-06-02 | 7,34 | 3.980.800 | 7,41 | 7,27 | 7,36 | 00:00:00 | | 2005-06-03 | 7,33 | 1.468.800 | 7,36 | 7,23 | 7,36 | 00:00:00 | | 2005-06-06 | 7,31 | 4.969.600 | 7,32 | 7,06 | 7,06 | 00:00:00 | | 2005-06-07 | 7,12 | 5.209.600 | 7,25 | 7,12 | 7,19 | 00:00:00 | | 2005-06-08 | 7,16 | 2.667.200 | 7,31 | 7,13 | 7,31 | 00:00:00 | | 2005-06-09 | 7,23 | 6.052.800 | 7,28 | 7,06 | 7,13 | 00:00:00 | | 2005-06-10 | 7,22 | 3.436.800 | 7,37 | 7,22 | 7,25 | 00:00:00 | | 2005-06-13 | 7,23 | 1.723.200 | 7,31 | 7,22 | 7,31 | 00:00:00 | | 2005-06-14 | 7,37 | 11.764.800 | 7,41 | 7,26 | 7,26 | 00:00:00 | | 2005-06-15 | 7,38 | 4.840.000 | 7,43 | 7,28 | 7,31 | 00:00:00 | | 2005-06-16 | 7,44 | 4.265.600 | 7,49 | 7,33 | 7,47 | 00:00:00 | | 2005-06-17 | 7,64 | 7.547.200 | 7,65 | 7,45 | 7,51 | 00:00:00 | | 2005-06-20 | 7,81 | 1.934.400 | 7,83 | 7,65 | 7,65 | 00:00:00 | | 2005-06-21 | 7,72 | 2.102.400 | 7,81 | 7,69 | 7,81 | 00:00:00 | | 2005-06-22 | 7,82 | 3.252.800 | 7,82 | 7,64 | 7,71 | 00:00:00 | | 2005-06-23 | 7,73 | 2.910.400 | 7,87 | 7,69 | 7,79 | 00:00:00 | | 2005-06-24 | 7,56 | 1.868.800 | 7,75 | 7,52 | 7,75 | 00:00:00 | | 2005-06-27 | 7,88 | 3.809.600 | 7,91 | 7,52 | 7,56 | 00:00:00 | | 2005-06-28 | 7,79 | 1.940.800 | 7,88 | 7,75 | 7,88 | 00:00:00 | | 2005-06-29 | 7,71 | 2.705.600 | 7,83 | 7,70 | 7,79 | 00:00:00 | | 2005-06-30 | 7,58 | 3.644.800 | 7,75 | 7,58 | 7,72 | 00:00:00 | | 2005-07-01 | 7,65 | 2.859.200 | 7,71 | 7,48 | 7,48 | 00:00:00 | | 2005-07-04 | 7,68 | 723.200 | 7,70 | 7,56 | 7,56 | 00:00:00 | | 2005-07-05 | 7,84 | 5.385.600 | 7,93 | 7,64 | 7,69 | 00:00:00 | | 2005-07-06 | 7,83 | 4.152.000 | 7,93 | 7,77 | 7,77 | 00:00:00 | | 2005-07-07 | 7,70 | 3.764.800 | 7,77 | 7,56 | 7,63 | 00:00:00 | | 2005-07-08 | 7,82 | 5.232.000 | 7,89 | 7,74 | 7,75 | 00:00:00 | | 2005-07-11 | 7,72 | 2.873.600 | 7,84 | 7,72 | 7,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
