|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 7,72 | 2.873.600 | 7,84 | 7,72 | 7,81 | 00:00:00 | | 2005-07-12 | 7,81 | 7.545.600 | 7,85 | 7,71 | 7,78 | 00:00:00 | | 2005-07-13 | 7,80 | 3.854.400 | 7,88 | 7,78 | 7,81 | 00:00:00 | | 2005-07-14 | 7,64 | 4.763.200 | 7,84 | 7,57 | 7,81 | 00:00:00 | | 2005-07-15 | 7,46 | 4.241.600 | 7,61 | 7,44 | 7,59 | 00:00:00 | | 2005-07-18 | 7,41 | 3.667.200 | 7,48 | 7,38 | 7,45 | 00:00:00 | | 2005-07-19 | 7,39 | 6.022.400 | 7,43 | 7,36 | 7,38 | 00:00:00 | | 2005-07-20 | 7,45 | 4.358.400 | 7,50 | 7,31 | 7,34 | 00:00:00 | | 2005-07-21 | 7,61 | 2.881.600 | 7,61 | 7,39 | 7,45 | 00:00:00 | | 2005-07-22 | 7,73 | 4.592.000 | 7,75 | 7,53 | 7,55 | 00:00:00 | | 2005-07-25 | 7,66 | 10.497.600 | 7,67 | 7,54 | 7,61 | 00:00:00 | | 2005-07-26 | 7,62 | 4.160.000 | 7,71 | 7,57 | 7,61 | 00:00:00 | | 2005-07-27 | 7,79 | 4.377.600 | 7,79 | 7,66 | 7,67 | 00:00:00 | | 2005-07-28 | 7,94 | 3.886.400 | 7,99 | 7,78 | 7,83 | 00:00:00 | | 2005-07-29 | 7,83 | 2.222.400 | 8,00 | 7,82 | 8,00 | 00:00:00 | | 2005-08-01 | 8,01 | 3.651.200 | 8,07 | 7,82 | 7,82 | 00:00:00 | | 2005-08-02 | 8,19 | 3.593.600 | 8,21 | 8,01 | 8,01 | 00:00:00 | | 2005-08-03 | 8,23 | 3.240.000 | 8,34 | 8,19 | 8,19 | 00:00:00 | | 2005-08-04 | 8,11 | 4.137.600 | 8,25 | 8,09 | 8,19 | 00:00:00 | | 2005-08-05 | 8,19 | 3.972.800 | 8,24 | 8,12 | 8,24 | 00:00:00 | | 2005-08-08 | 8,31 | 2.798.400 | 8,38 | 8,20 | 8,21 | 00:00:00 | | 2005-08-09 | 8,45 | 4.857.600 | 8,48 | 8,25 | 8,35 | 00:00:00 | | 2005-08-10 | 8,52 | 3.948.800 | 8,57 | 8,47 | 8,56 | 00:00:00 | | 2005-08-11 | 8,69 | 5.488.000 | 8,76 | 8,50 | 8,50 | 00:00:00 | | 2005-08-12 | 8,91 | 5.438.400 | 8,91 | 8,49 | 8,56 | 00:00:00 | | 2005-08-15 | 8,79 | 7.097.600 | 8,95 | 8,62 | 8,95 | 00:00:00 | | 2005-08-16 | 8,61 | 3.926.400 | 8,84 | 8,60 | 8,79 | 00:00:00 | | 2005-08-17 | 8,45 | 6.296.000 | 8,66 | 8,44 | 8,61 | 00:00:00 | | 2005-08-18 | 8,47 | 3.844.800 | 8,66 | 8,43 | 8,44 | 00:00:00 | | 2005-08-19 | 8,59 | 9.816.000 | 8,65 | 8,31 | 8,47 | 00:00:00 | | 2005-08-22 | 8,72 | 4.083.200 | 8,83 | 8,59 | 8,59 | 00:00:00 | | 2005-08-23 | 8,56 | 2.580.800 | 8,79 | 8,56 | 8,70 | 00:00:00 | | 2005-08-24 | 8,88 | 2.102.400 | 8,88 | 8,55 | 8,56 | 00:00:00 | | 2005-08-25 | 8,84 | 5.779.200 | 8,91 | 8,79 | 8,88 | 00:00:00 | | 2005-08-26 | 8,66 | 2.721.600 | 8,86 | 8,62 | 8,85 | 00:00:00 | | 2005-08-29 | 8,82 | 1.993.600 | 8,87 | 8,75 | 8,87 | 00:00:00 | | 2005-08-30 | 9,06 | 4.388.800 | 9,06 | 8,84 | 8,87 | 00:00:00 | | 2005-08-31 | 9,29 | 6.955.200 | 9,29 | 9,06 | 9,06 | 00:00:00 | | 2005-09-01 | 36,75 | 599.900 | 37,40 | 36,68 | 37,15 | 00:00:00 | | 2005-09-02 | 36,49 | 911.900 | 37,40 | 36,30 | 37,40 | 00:00:00 | | 2005-09-05 | 36,70 | 306.800 | 37,20 | 36,35 | 37,00 | 00:00:00 | | 2005-09-06 | 37,38 | 742.300 | 37,38 | 36,57 | 36,95 | 00:00:00 | | 2005-09-07 | 37,38 | 0 | 37,38 | 37,38 | 37,38 | 00:00:00 | | 2005-09-08 | 37,17 | 834.400 | 37,20 | 36,72 | 37,20 | 00:00:00 | | 2005-09-09 | 38,50 | 502.100 | 38,55 | 37,30 | 37,30 | 00:00:00 | | 2005-09-12 | 38,55 | 1.131.400 | 39,15 | 38,10 | 39,00 | 00:00:00 | | 2005-09-13 | 38,03 | 711.100 | 38,80 | 38,02 | 38,80 | 00:00:00 | | 2005-09-14 | 38,50 | 864.100 | 38,70 | 38,12 | 38,20 | 00:00:00 | | 2005-09-15 | 39,00 | 488.400 | 39,12 | 38,65 | 39,10 | 00:00:00 | | 2005-09-16 | 39,50 | 688.500 | 39,55 | 38,69 | 39,00 | 00:00:00 | | 2005-09-19 | 40,29 | 818.100 | 40,30 | 39,11 | 39,11 | 00:00:00 | | 2005-09-20 | 40,50 | 680.200 | 40,50 | 39,95 | 40,20 | 00:00:00 | | 2005-09-21 | 41,80 | 947.700 | 41,80 | 39,95 | 39,95 | 00:00:00 | | 2005-09-22 | 40,60 | 806.200 | 42,05 | 40,30 | 41,83 | 00:00:00 | | 2005-09-23 | 40,10 | 633.600 | 40,85 | 40,00 | 40,75 | 00:00:00 | | 2005-09-26 | 39,85 | 862.900 | 40,20 | 38,85 | 40,01 | 00:00:00 | | 2005-09-27 | 40,50 | 1.405.100 | 40,50 | 39,26 | 39,50 | 00:00:00 | | 2005-09-28 | 41,00 | 631.200 | 41,25 | 40,60 | 40,80 | 00:00:00 | | 2005-09-29 | 40,10 | 520.500 | 41,50 | 39,97 | 41,01 | 00:00:00 | | 2005-09-30 | 40,25 | 1.003.300 | 40,25 | 39,41 | 40,01 | 00:00:00 | | 2005-10-03 | 40,35 | 439.100 | 40,59 | 40,00 | 40,25 | 00:00:00 | | 2005-10-04 | 38,50 | 1.385.000 | 40,45 | 38,50 | 40,36 | 00:00:00 | | 2005-10-05 | 36,95 | 789.800 | 38,51 | 36,56 | 38,51 | 00:00:00 | | 2005-10-06 | 35,40 | 1.237.400 | 37,01 | 34,50 | 37,01 | 00:00:00 | | 2005-10-07 | 35,80 | 892.600 | 36,60 | 35,40 | 35,98 | 00:00:00 | | 2005-10-10 | 35,35 | 486.400 | 36,25 | 35,20 | 36,15 | 00:00:00 | | 2005-10-11 | 36,01 | 1.112.900 | 36,25 | 35,70 | 35,80 | 00:00:00 | | 2005-10-12 | 36,01 | 0 | 36,01 | 36,01 | 36,01 | 00:00:00 | | 2005-10-13 | 35,30 | 980.000 | 35,56 | 34,45 | 35,00 | 00:00:00 | | 2005-10-14 | 35,00 | 425.400 | 35,90 | 34,25 | 35,80 | 00:00:00 | | 2005-10-17 | 36,00 | 719.900 | 36,00 | 35,16 | 35,50 | 00:00:00 | | 2005-10-18 | 34,30 | 821.700 | 36,19 | 34,27 | 36,00 | 00:00:00 | | 2005-10-19 | 33,50 | 1.872.500 | 35,15 | 33,45 | 34,00 | 00:00:00 | | 2005-10-20 | 33,31 | 1.483.700 | 35,49 | 32,77 | 35,10 | 00:00:00 | | 2005-10-21 | 34,35 | 715.200 | 34,41 | 33,40 | 33,53 | 00:00:00 | | 2005-10-24 | 36,30 | 1.355.000 | 36,30 | 34,15 | 34,41 | 00:00:00 | | 2005-10-25 | 35,93 | 1.017.300 | 36,40 | 35,47 | 36,00 | 00:00:00 | | 2005-10-26 | 36,00 | 916.800 | 36,50 | 35,47 | 35,47 | 00:00:00 | | 2005-10-27 | 34,75 | 597.700 | 36,20 | 34,66 | 36,00 | 00:00:00 | | 2005-10-28 | 35,10 | 1.177.500 | 35,35 | 34,80 | 35,10 | 00:00:00 | | 2005-10-31 | 35,65 | 803.300 | 36,00 | 34,98 | 35,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
