|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 23,19 | 56.320.000 | 23,62 | 22,50 | 23,62 | 00:00:00 | | 2000-04-25 | 24,69 | 234.720.000 | 25,00 | 24,06 | 25,00 | 00:00:00 | | 2000-04-26 | 24,38 | 133.440.000 | 25,00 | 24,38 | 25,00 | 00:00:00 | | 2000-04-27 | 24,38 | 228.800.000 | 24,69 | 23,75 | 23,75 | 00:00:00 | | 2000-04-28 | 25,00 | 474.560.000 | 25,06 | 24,68 | 25,00 | 00:00:00 | | 2000-05-01 | 25,00 | 0 | 25,00 | 25,00 | 25,00 | 00:00:00 | | 2000-05-02 | 25,19 | 389.760.000 | 25,62 | 25,06 | 25,62 | 00:00:00 | | 2000-05-03 | 24,88 | 256.480.000 | 25,06 | 24,69 | 25,06 | 00:00:00 | | 2000-05-04 | 24,69 | 147.040.000 | 25,00 | 24,38 | 24,38 | 00:00:00 | | 2000-05-05 | 24,62 | 244.800.000 | 24,69 | 24,38 | 24,69 | 00:00:00 | | 2000-05-08 | 24,06 | 51.040.000 | 24,56 | 24,06 | 24,38 | 00:00:00 | | 2000-05-09 | 23,64 | 138.400.000 | 24,56 | 23,56 | 24,56 | 00:00:00 | | 2000-05-10 | 23,56 | 281.920.000 | 23,75 | 23,44 | 23,64 | 00:00:00 | | 2000-05-11 | 22,57 | 236.960.000 | 23,75 | 22,57 | 23,75 | 00:00:00 | | 2000-05-12 | 22,19 | 299.040.000 | 23,00 | 22,19 | 22,81 | 00:00:00 | | 2000-05-15 | 23,75 | 217.600.000 | 24,25 | 22,19 | 22,25 | 00:00:00 | | 2000-05-16 | 24,31 | 151.200.000 | 24,56 | 23,88 | 24,38 | 00:00:00 | | 2000-05-17 | 23,62 | 135.680.000 | 23,75 | 23,31 | 23,75 | 00:00:00 | | 2000-05-18 | 23,75 | 442.240.000 | 23,75 | 23,50 | 23,75 | 00:00:00 | | 2000-05-19 | 23,06 | 123.200.000 | 23,19 | 22,81 | 23,12 | 00:00:00 | | 2000-05-22 | 22,12 | 410.560.000 | 23,12 | 21,62 | 23,12 | 00:00:00 | | 2000-05-23 | 23,69 | 881.920.000 | 23,74 | 22,12 | 22,50 | 00:00:00 | | 2000-05-24 | 23,94 | 517.920.000 | 24,38 | 23,56 | 23,75 | 00:00:00 | | 2000-05-25 | 24,06 | 437.280.000 | 25,00 | 23,56 | 25,00 | 00:00:00 | | 2000-05-26 | 23,75 | 150.720.000 | 24,44 | 23,69 | 24,06 | 00:00:00 | | 2000-05-29 | 23,75 | 122.080.000 | 24,06 | 23,62 | 24,00 | 00:00:00 | | 2000-05-30 | 24,94 | 618.240.000 | 24,94 | 23,81 | 24,06 | 00:00:00 | | 2000-05-31 | 25,31 | 1.019.840.000 | 25,50 | 24,75 | 25,00 | 00:00:00 | | 2000-06-01 | 26,25 | 615.200.000 | 26,25 | 25,25 | 25,31 | 00:00:00 | | 2000-06-02 | 28,12 | 1.153.600.000 | 28,56 | 26,56 | 26,81 | 00:00:00 | | 2000-06-05 | 28,69 | 955.680.000 | 28,69 | 27,81 | 27,81 | 00:00:00 | | 2000-06-06 | 28,69 | 0 | 28,69 | 28,69 | 28,69 | 00:00:00 | | 2000-06-07 | 29,06 | 719.840.000 | 29,06 | 27,94 | 28,12 | 00:00:00 | | 2000-06-08 | 29,38 | 516.480.000 | 30,00 | 29,19 | 29,38 | 00:00:00 | | 2000-06-09 | 29,75 | 375.680.000 | 30,00 | 29,19 | 29,19 | 00:00:00 | | 2000-06-12 | 29,06 | 94.400.000 | 29,75 | 28,94 | 29,38 | 00:00:00 | | 2000-06-13 | 28,81 | 235.200.000 | 29,31 | 28,81 | 29,06 | 00:00:00 | | 2000-06-14 | 28,38 | 292.480.000 | 29,69 | 27,88 | 29,69 | 00:00:00 | | 2000-06-15 | 28,50 | 311.040.000 | 28,94 | 28,12 | 28,38 | 00:00:00 | | 2000-06-16 | 29,19 | 418.880.000 | 29,41 | 28,75 | 29,00 | 00:00:00 | | 2000-06-19 | 29,50 | 591.840.000 | 29,88 | 29,06 | 29,06 | 00:00:00 | | 2000-06-20 | 29,97 | 406.400.000 | 29,97 | 29,28 | 29,44 | 00:00:00 | | 2000-06-21 | 30,88 | 361.600.000 | 30,94 | 30,00 | 30,00 | 00:00:00 | | 2000-06-22 | 30,88 | 0 | 30,88 | 30,88 | 30,88 | 00:00:00 | | 2000-06-23 | 3,04 | 3.470.400 | 3,12 | 3,01 | 3,12 | 00:00:00 | | 2000-06-26 | 3,03 | 4.539.200 | 3,09 | 3,01 | 3,04 | 00:00:00 | | 2000-06-27 | 3,24 | 6.435.200 | 3,28 | 3,04 | 3,04 | 00:00:00 | | 2000-06-28 | 3,22 | 7.332.800 | 3,36 | 3,21 | 3,24 | 00:00:00 | | 2000-06-29 | 3,16 | 5.673.600 | 3,23 | 3,12 | 3,20 | 00:00:00 | | 2000-06-30 | 3,31 | 8.484.800 | 3,31 | 3,19 | 3,19 | 00:00:00 | | 2000-07-03 | 3,31 | 2.988.800 | 3,38 | 3,30 | 3,33 | 00:00:00 | | 2000-07-04 | 3,40 | 3.160.000 | 3,41 | 3,34 | 3,34 | 00:00:00 | | 2000-07-05 | 3,44 | 8.217.600 | 3,46 | 3,34 | 3,41 | 00:00:00 | | 2000-07-06 | 3,35 | 5.288.000 | 3,41 | 3,31 | 3,38 | 00:00:00 | | 2000-07-07 | 3,25 | 7.459.200 | 3,38 | 3,22 | 3,35 | 00:00:00 | | 2000-07-10 | 3,25 | 4.844.800 | 3,31 | 3,20 | 3,22 | 00:00:00 | | 2000-07-11 | 3,06 | 4.804.800 | 3,25 | 3,03 | 3,25 | 00:00:00 | | 2000-07-12 | 3,03 | 9.643.200 | 3,12 | 2,94 | 3,11 | 00:00:00 | | 2000-07-13 | 2,96 | 2.921.600 | 3,04 | 2,94 | 3,03 | 00:00:00 | | 2000-07-14 | 3,05 | 3.307.200 | 3,06 | 2,96 | 3,00 | 00:00:00 | | 2000-07-17 | 3,03 | 24.331.200 | 3,16 | 2,99 | 3,16 | 00:00:00 | | 2000-07-18 | 2,95 | 5.086.400 | 3,02 | 2,94 | 3,00 | 00:00:00 | | 2000-07-19 | 2,98 | 5.134.400 | 3,00 | 2,92 | 2,94 | 00:00:00 | | 2000-07-20 | 3,11 | 4.497.600 | 3,16 | 3,00 | 3,00 | 00:00:00 | | 2000-07-21 | 3,12 | 4.115.200 | 3,19 | 3,09 | 3,09 | 00:00:00 | | 2000-07-24 | 3,05 | 3.700.800 | 3,16 | 3,04 | 3,12 | 00:00:00 | | 2000-07-25 | 2,98 | 6.299.200 | 3,09 | 2,92 | 3,06 | 00:00:00 | | 2000-07-26 | 3,00 | 4.164.800 | 3,03 | 2,92 | 2,94 | 00:00:00 | | 2000-07-27 | 3,01 | 6.825.600 | 3,04 | 2,94 | 3,00 | 00:00:00 | | 2000-07-28 | 2,90 | 5.697.600 | 3,01 | 2,87 | 3,01 | 00:00:00 | | 2000-07-31 | 2,90 | 1.707.200 | 3,00 | 2,90 | 2,94 | 00:00:00 | | 2000-08-01 | 2,87 | 4.656.000 | 2,97 | 2,82 | 2,94 | 00:00:00 | | 2000-08-02 | 2,90 | 4.209.600 | 2,94 | 2,82 | 2,88 | 00:00:00 | | 2000-08-03 | 3,00 | 1.905.600 | 3,03 | 2,84 | 2,84 | 00:00:00 | | 2000-08-04 | 2,88 | 7.435.200 | 3,05 | 2,81 | 3,03 | 00:00:00 | | 2000-08-07 | 2,97 | 28.491.200 | 2,97 | 2,84 | 2,91 | 00:00:00 | | 2000-08-08 | 2,87 | 27.793.600 | 2,97 | 2,79 | 2,97 | 00:00:00 | | 2000-08-09 | 2,83 | 53.856.000 | 2,91 | 2,74 | 2,91 | 00:00:00 | | 2000-08-10 | 3,16 | 111.593.600 | 3,22 | 2,75 | 2,78 | 00:00:00 | | 2000-08-11 | 3,22 | 37.950.400 | 3,28 | 3,03 | 3,19 | 00:00:00 | | 2000-08-14 | 3,21 | 22.000.000 | 3,22 | 3,16 | 3,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
