|
 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 | | 2005-10-31 | 35,65 | 803.300 | 36,00 | 34,98 | 35,50 | 00:00:00 | | 2005-11-01 | 36,15 | 1.034.900 | 37,00 | 35,50 | 35,91 | 00:00:00 | | 2005-11-02 | 36,15 | 0 | 36,15 | 36,15 | 36,15 | 00:00:00 | | 2005-11-03 | 37,35 | 1.067.500 | 37,70 | 36,40 | 36,60 | 00:00:00 | | 2005-11-04 | 35,89 | 1.161.900 | 37,65 | 35,70 | 37,39 | 00:00:00 | | 2005-11-07 | 35,42 | 883.500 | 36,60 | 35,07 | 36,24 | 00:00:00 | | 2005-11-08 | 36,14 | 890.800 | 36,14 | 34,85 | 35,45 | 00:00:00 | | 2005-11-09 | 36,00 | 706.600 | 36,50 | 35,05 | 36,21 | 00:00:00 | | 2005-11-10 | 34,64 | 973.600 | 36,00 | 34,10 | 35,50 | 00:00:00 | | 2005-11-11 | 33,77 | 1.023.300 | 34,80 | 33,11 | 34,80 | 00:00:00 | | 2005-11-14 | 34,30 | 501.900 | 34,56 | 33,00 | 33,80 | 00:00:00 | | 2005-11-15 | 34,30 | 0 | 34,30 | 34,30 | 34,30 | 00:00:00 | | 2005-11-16 | 35,34 | 445.800 | 35,34 | 33,80 | 34,00 | 00:00:00 | | 2005-11-17 | 35,70 | 602.900 | 36,20 | 35,60 | 35,74 | 00:00:00 | | 2005-11-18 | 36,07 | 764.200 | 36,10 | 35,45 | 35,60 | 00:00:00 | | 2005-11-21 | 36,33 | 302.800 | 36,33 | 35,90 | 36,13 | 00:00:00 | | 2005-11-22 | 37,51 | 1.064.500 | 37,69 | 35,76 | 36,00 | 00:00:00 | | 2005-11-23 | 38,14 | 612.900 | 38,14 | 37,35 | 37,40 | 00:00:00 | | 2005-11-24 | 37,85 | 274.100 | 38,10 | 37,30 | 38,00 | 00:00:00 | | 2005-11-25 | 37,84 | 353.500 | 38,00 | 37,62 | 37,85 | 00:00:00 | | 2005-11-28 | 36,17 | 757.900 | 38,20 | 36,10 | 37,96 | 00:00:00 | | 2005-11-29 | 37,00 | 843.000 | 37,00 | 35,92 | 36,70 | 00:00:00 | | 2005-11-30 | 37,60 | 1.523.900 | 37,60 | 36,15 | 36,89 | 00:00:00 | | 2005-12-01 | 38,55 | 796.900 | 38,62 | 37,40 | 37,60 | 00:00:00 | | 2005-12-02 | 39,60 | 638.200 | 39,89 | 38,70 | 38,80 | 00:00:00 | | 2005-12-05 | 39,56 | 1.264.400 | 40,09 | 39,40 | 39,56 | 00:00:00 | | 2005-12-06 | 39,95 | 949.000 | 40,05 | 38,90 | 39,95 | 00:00:00 | | 2005-12-07 | 39,26 | 479.000 | 40,20 | 38,90 | 39,26 | 00:00:00 | | 2005-12-08 | 39,71 | 586.400 | 40,45 | 38,61 | 39,71 | 00:00:00 | | 2005-12-09 | 39,90 | 383.400 | 40,10 | 39,70 | 39,90 | 00:00:00 | | 2005-12-12 | 40,14 | 534.300 | 40,80 | 39,73 | 40,14 | 00:00:00 | | 2005-12-13 | 40,47 | 499.400 | 40,70 | 39,61 | 40,47 | 00:00:00 | | 2005-12-14 | 40,88 | 672.700 | 41,00 | 40,10 | 40,88 | 00:00:00 | | 2005-12-15 | 40,15 | 399.300 | 40,85 | 39,91 | 40,15 | 00:00:00 | | 2005-12-16 | 40,30 | 272.500 | 40,80 | 40,12 | 40,30 | 00:00:00 | | 2005-12-19 | 40,10 | 689.700 | 40,70 | 40,01 | 40,10 | 00:00:00 | | 2005-12-20 | 40,15 | 918.000 | 40,19 | 39,57 | 40,15 | 00:00:00 | | 2005-12-21 | 40,64 | 531.300 | 40,90 | 40,20 | 40,64 | 00:00:00 | | 2005-12-22 | 40,90 | 295.100 | 41,09 | 40,50 | 40,90 | 00:00:00 | | 2005-12-23 | 40,60 | 177.300 | 41,00 | 39,98 | 40,60 | 00:00:00 | | 2005-12-26 | 40,60 | 212.500 | 40,60 | 40,19 | 40,60 | 00:00:00 | | 2005-12-27 | 40,25 | 460.900 | 40,74 | 39,90 | 40,25 | 00:00:00 | | 2005-12-28 | 40,75 | 1.143.700 | 40,90 | 40,22 | 40,75 | 00:00:00 | | 2005-12-29 | 41,30 | 505.800 | 41,42 | 40,74 | 41,30 | 00:00:00 | | 2005-12-30 | 41,30 | 0 | 41,30 | 41,30 | 41,30 | 00:00:00 | | 2006-01-02 | 42,30 | 506.700 | 42,30 | 40,45 | 42,30 | 00:00:00 | | 2006-01-03 | 43,20 | 1.260.800 | 43,76 | 42,48 | 43,20 | 00:00:00 | | 2006-01-04 | 43,79 | 976.800 | 43,79 | 43,00 | 43,79 | 00:00:00 | | 2006-01-05 | 43,60 | 887.500 | 43,80 | 42,45 | 43,60 | 00:00:00 | | 2006-01-06 | 45,00 | 1.093.700 | 45,00 | 43,76 | 45,00 | 00:00:00 | | 2006-01-09 | 44,90 | 860.100 | 45,45 | 44,56 | 45,00 | 00:00:00 | | 2006-01-10 | 45,20 | 1.698.800 | 45,35 | 44,18 | 45,20 | 00:00:00 | | 2006-01-11 | 47,09 | 895.600 | 47,13 | 45,40 | 45,59 | 00:00:00 | | 2006-01-12 | 47,50 | 1.294.000 | 48,59 | 46,61 | 47,00 | 00:00:00 | | 2006-01-13 | 47,38 | 945.300 | 48,01 | 46,87 | 47,50 | 00:00:00 | | 2006-01-16 | 48,90 | 501.900 | 49,25 | 47,23 | 47,30 | 00:00:00 | | 2006-01-17 | 48,01 | 1.524.400 | 49,50 | 47,53 | 48,69 | 00:00:00 | | 2006-01-18 | 47,60 | 947.100 | 48,08 | 47,01 | 47,01 | 00:00:00 | | 2006-01-19 | 48,88 | 661.600 | 49,11 | 48,35 | 48,55 | 00:00:00 | | 2006-01-20 | 49,20 | 555.900 | 49,40 | 48,51 | 48,64 | 00:00:00 | | 2006-01-23 | 49,78 | 1.074.600 | 49,90 | 48,53 | 49,00 | 00:00:00 | | 2006-01-24 | 50,35 | 1.080.000 | 51,19 | 49,85 | 49,85 | 00:00:00 | | 2006-01-25 | 50,35 | 0 | 50,35 | 50,35 | 50,35 | 00:00:00 | | 2006-01-26 | 50,25 | 1.848.600 | 50,30 | 49,20 | 49,80 | 00:00:00 | | 2006-01-27 | 49,79 | 1.337.200 | 51,40 | 49,53 | 50,50 | 00:00:00 | | 2006-01-30 | 51,08 | 891.900 | 51,14 | 49,16 | 50,00 | 00:00:00 | | 2006-01-31 | 51,69 | 1.802.200 | 51,69 | 50,40 | 51,50 | 00:00:00 | | 2006-02-01 | 51,30 | 849.600 | 51,95 | 50,91 | 51,70 | 00:00:00 | | 2006-02-02 | 49,29 | 1.287.400 | 51,35 | 48,60 | 51,10 | 00:00:00 | | 2006-02-03 | 48,95 | 1.038.400 | 49,50 | 48,09 | 49,50 | 00:00:00 | | 2006-02-06 | 49,86 | 890.600 | 49,95 | 49,00 | 49,00 | 00:00:00 | | 2006-02-07 | 47,85 | 729.900 | 49,99 | 47,73 | 49,99 | 00:00:00 | | 2006-02-08 | 47,10 | 1.090.200 | 48,13 | 46,80 | 47,90 | 00:00:00 | | 2006-02-09 | 46,89 | 1.464.800 | 47,90 | 46,53 | 47,80 | 00:00:00 | | 2006-02-10 | 45,60 | 915.000 | 47,90 | 45,27 | 47,79 | 00:00:00 | | 2006-02-13 | 44,80 | 829.200 | 46,25 | 44,71 | 45,85 | 00:00:00 | | 2006-02-14 | 44,77 | 1.448.200 | 45,40 | 44,20 | 45,00 | 00:00:00 | | 2006-02-15 | 44,96 | 1.553.700 | 46,00 | 44,90 | 45,25 | 00:00:00 | | 2006-02-16 | 47,08 | 1.665.100 | 47,20 | 45,51 | 45,60 | 00:00:00 | | 2006-02-17 | 47,91 | 1.211.200 | 48,80 | 47,32 | 48,25 | 00:00:00 | | 2006-02-20 | 49,00 | 592.300 | 49,40 | 48,10 | 49,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
