|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 3,21 | 22.000.000 | 3,22 | 3,16 | 3,22 | 00:00:00 | | 2000-08-15 | 3,21 | 23.283.200 | 3,31 | 3,18 | 3,21 | 00:00:00 | | 2000-08-16 | 3,33 | 36.820.800 | 3,36 | 3,20 | 3,25 | 00:00:00 | | 2000-08-17 | 3,48 | 33.964.800 | 3,50 | 3,31 | 3,31 | 00:00:00 | | 2000-08-18 | 3,30 | 20.332.800 | 3,47 | 3,22 | 3,46 | 00:00:00 | | 2000-08-21 | 3,25 | 12.334.400 | 3,33 | 3,23 | 3,28 | 00:00:00 | | 2000-08-22 | 3,33 | 13.163.200 | 3,33 | 3,25 | 3,25 | 00:00:00 | | 2000-08-23 | 3,41 | 21.235.200 | 3,42 | 3,30 | 3,30 | 00:00:00 | | 2000-08-24 | 3,31 | 11.470.400 | 3,41 | 3,31 | 3,41 | 00:00:00 | | 2000-08-25 | 3,43 | 21.347.200 | 3,46 | 3,33 | 3,38 | 00:00:00 | | 2000-08-28 | 3,44 | 8.864.000 | 3,44 | 3,40 | 3,43 | 00:00:00 | | 2000-08-29 | 3,53 | 19.052.800 | 3,53 | 3,41 | 3,41 | 00:00:00 | | 2000-08-30 | 3,67 | 34.177.600 | 3,74 | 3,53 | 3,53 | 00:00:00 | | 2000-08-31 | 3,61 | 23.864.000 | 3,69 | 3,59 | 3,67 | 00:00:00 | | 2000-09-01 | 3,55 | 10.676.800 | 3,63 | 3,54 | 3,62 | 00:00:00 | | 2000-09-04 | 3,54 | 1.547.200 | 3,59 | 3,54 | 3,59 | 00:00:00 | | 2000-09-05 | 3,57 | 8.617.600 | 3,59 | 3,52 | 3,54 | 00:00:00 | | 2000-09-06 | 3,74 | 15.446.400 | 3,78 | 3,59 | 3,59 | 00:00:00 | | 2000-09-07 | 3,74 | 0 | 3,74 | 3,74 | 3,74 | 00:00:00 | | 2000-09-08 | 3,73 | 9.814.400 | 3,78 | 3,69 | 3,74 | 00:00:00 | | 2000-09-11 | 3,77 | 14.227.200 | 3,81 | 3,66 | 3,69 | 00:00:00 | | 2000-09-12 | 3,68 | 15.238.400 | 3,80 | 3,66 | 3,80 | 00:00:00 | | 2000-09-13 | 3,56 | 13.368.000 | 3,67 | 3,55 | 3,62 | 00:00:00 | | 2000-09-14 | 3,49 | 10.540.800 | 3,61 | 3,47 | 3,60 | 00:00:00 | | 2000-09-15 | 3,47 | 5.696.000 | 3,59 | 3,43 | 3,47 | 00:00:00 | | 2000-09-18 | 3,42 | 9.920.000 | 3,53 | 3,40 | 3,47 | 00:00:00 | | 2000-09-19 | 3,40 | 6.257.600 | 3,47 | 3,40 | 3,45 | 00:00:00 | | 2000-09-20 | 3,53 | 16.616.000 | 3,54 | 3,40 | 3,42 | 00:00:00 | | 2000-09-21 | 3,40 | 6.545.600 | 3,49 | 3,37 | 3,49 | 00:00:00 | | 2000-09-22 | 3,36 | 9.204.800 | 3,39 | 3,25 | 3,25 | 00:00:00 | | 2000-09-25 | 3,38 | 8.276.800 | 3,41 | 3,31 | 3,36 | 00:00:00 | | 2000-09-26 | 3,46 | 6.150.400 | 3,53 | 3,38 | 3,39 | 00:00:00 | | 2000-09-27 | 3,49 | 14.812.800 | 3,58 | 3,44 | 3,50 | 00:00:00 | | 2000-09-28 | 3,45 | 5.305.600 | 3,52 | 3,44 | 3,47 | 00:00:00 | | 2000-09-29 | 3,45 | 5.593.600 | 3,48 | 3,42 | 3,45 | 00:00:00 | | 2000-10-02 | 3,46 | 19.707.200 | 3,49 | 3,44 | 3,45 | 00:00:00 | | 2000-10-03 | 3,49 | 8.601.600 | 3,51 | 3,46 | 3,47 | 00:00:00 | | 2000-10-04 | 3,49 | 6.081.600 | 3,51 | 3,45 | 3,49 | 00:00:00 | | 2000-10-05 | 3,49 | 0 | 3,49 | 3,49 | 3,49 | 00:00:00 | | 2000-10-06 | 3,44 | 5.441.600 | 3,52 | 3,38 | 3,50 | 00:00:00 | | 2000-10-09 | 3,42 | 5.340.800 | 3,46 | 3,38 | 3,44 | 00:00:00 | | 2000-10-10 | 3,53 | 10.128.000 | 3,56 | 3,44 | 3,46 | 00:00:00 | | 2000-10-11 | 3,53 | 10.235.200 | 3,58 | 3,53 | 3,53 | 00:00:00 | | 2000-10-12 | 3,53 | 0 | 3,53 | 3,53 | 3,53 | 00:00:00 | | 2000-10-13 | 3,61 | 7.024.000 | 3,68 | 3,59 | 3,66 | 00:00:00 | | 2000-10-16 | 3,50 | 7.416.000 | 3,61 | 3,49 | 3,61 | 00:00:00 | | 2000-10-17 | 3,37 | 7.484.800 | 3,51 | 3,37 | 3,50 | 00:00:00 | | 2000-10-18 | 3,37 | 31.438.400 | 3,41 | 3,25 | 3,31 | 00:00:00 | | 2000-10-19 | 3,48 | 14.862.400 | 3,49 | 3,41 | 3,44 | 00:00:00 | | 2000-10-20 | 3,41 | 6.345.600 | 3,51 | 3,41 | 3,47 | 00:00:00 | | 2000-10-23 | 3,31 | 6.776.000 | 3,43 | 3,30 | 3,38 | 00:00:00 | | 2000-10-24 | 3,31 | 0 | 3,31 | 3,31 | 3,31 | 00:00:00 | | 2000-10-25 | 3,16 | 16.424.000 | 3,22 | 3,11 | 3,12 | 00:00:00 | | 2000-10-26 | 3,37 | 13.712.000 | 3,41 | 3,15 | 3,16 | 00:00:00 | | 2000-10-27 | 3,38 | 11.558.400 | 3,42 | 3,35 | 3,38 | 00:00:00 | | 2000-10-30 | 3,49 | 10.124.800 | 3,49 | 3,31 | 3,38 | 00:00:00 | | 2000-10-31 | 3,46 | 12.547.200 | 3,53 | 3,42 | 3,49 | 00:00:00 | | 2000-11-01 | 3,50 | 5.808.000 | 3,50 | 3,37 | 3,42 | 00:00:00 | | 2000-11-02 | 3,50 | 0 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2000-11-03 | 3,42 | 5.990.400 | 3,53 | 3,41 | 3,50 | 00:00:00 | | 2000-11-06 | 3,46 | 5.070.400 | 3,50 | 3,38 | 3,38 | 00:00:00 | | 2000-11-07 | 3,55 | 10.908.800 | 3,55 | 3,42 | 3,42 | 00:00:00 | | 2000-11-08 | 3,51 | 10.704.000 | 3,60 | 3,51 | 3,55 | 00:00:00 | | 2000-11-09 | 3,45 | 11.667.200 | 3,51 | 3,39 | 3,51 | 00:00:00 | | 2000-11-10 | 3,41 | 8.171.200 | 3,47 | 3,38 | 3,46 | 00:00:00 | | 2000-11-13 | 3,42 | 5.067.200 | 3,43 | 3,34 | 3,34 | 00:00:00 | | 2000-11-14 | 3,42 | 0 | 3,42 | 3,42 | 3,42 | 00:00:00 | | 2000-11-15 | 3,42 | 0 | 3,42 | 3,42 | 3,42 | 00:00:00 | | 2000-11-16 | 3,46 | 6.243.200 | 3,49 | 3,38 | 3,38 | 00:00:00 | | 2000-11-17 | 3,47 | 10.244.800 | 3,55 | 3,45 | 3,50 | 00:00:00 | | 2000-11-20 | 3,42 | 4.657.600 | 3,48 | 3,38 | 3,48 | 00:00:00 | | 2000-11-21 | 3,46 | 6.457.600 | 3,48 | 3,42 | 3,44 | 00:00:00 | | 2000-11-22 | 3,46 | 12.854.400 | 3,49 | 3,45 | 3,49 | 00:00:00 | | 2000-11-23 | 3,38 | 4.851.200 | 3,47 | 3,31 | 3,47 | 00:00:00 | | 2000-11-24 | 3,36 | 6.211.200 | 3,43 | 3,31 | 3,43 | 00:00:00 | | 2000-11-27 | 3,30 | 7.673.600 | 3,41 | 3,26 | 3,36 | 00:00:00 | | 2000-11-28 | 3,26 | 11.121.600 | 3,31 | 3,24 | 3,28 | 00:00:00 | | 2000-11-29 | 3,22 | 5.259.200 | 3,31 | 3,22 | 3,31 | 00:00:00 | | 2000-11-30 | 3,19 | 9.316.800 | 3,24 | 3,16 | 3,22 | 00:00:00 | | 2000-12-01 | 3,17 | 2.740.800 | 3,22 | 3,15 | 3,19 | 00:00:00 | | 2000-12-04 | 3,17 | 4.145.600 | 3,17 | 3,13 | 3,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
