|
 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 | | 2000-12-04 | 3,17 | 4.145.600 | 3,17 | 3,13 | 3,17 | 00:00:00 | | 2000-12-05 | 3,22 | 4.136.000 | 3,31 | 3,22 | 3,31 | 00:00:00 | | 2000-12-06 | 3,01 | 11.459.200 | 3,21 | 2,99 | 3,21 | 00:00:00 | | 2000-12-07 | 3,00 | 15.001.600 | 3,03 | 2,97 | 3,01 | 00:00:00 | | 2000-12-08 | 3,04 | 8.729.600 | 3,07 | 3,00 | 3,00 | 00:00:00 | | 2000-12-11 | 2,98 | 6.048.000 | 3,05 | 2,96 | 3,01 | 00:00:00 | | 2000-12-12 | 2,98 | 0 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2000-12-13 | 3,09 | 21.558.400 | 3,12 | 2,99 | 3,06 | 00:00:00 | | 2000-12-14 | 3,15 | 12.788.800 | 3,17 | 3,05 | 3,05 | 00:00:00 | | 2000-12-15 | 3,16 | 6.944.000 | 3,17 | 3,09 | 3,15 | 00:00:00 | | 2000-12-18 | 3,14 | 13.768.000 | 3,19 | 3,10 | 3,19 | 00:00:00 | | 2000-12-19 | 3,08 | 3.998.400 | 3,12 | 3,06 | 3,12 | 00:00:00 | | 2000-12-20 | 3,10 | 10.108.800 | 3,10 | 3,00 | 3,00 | 00:00:00 | | 2000-12-21 | 2,96 | 6.940.800 | 3,06 | 2,95 | 3,05 | 00:00:00 | | 2000-12-22 | 3,02 | 4.166.400 | 3,06 | 2,97 | 2,98 | 00:00:00 | | 2000-12-25 | 3,02 | 0 | 3,02 | 3,02 | 3,02 | 00:00:00 | | 2000-12-26 | 2,98 | 2.416.000 | 3,04 | 2,97 | 3,02 | 00:00:00 | | 2000-12-27 | 2,98 | 4.676.800 | 3,03 | 2,97 | 3,00 | 00:00:00 | | 2000-12-28 | 3,03 | 5.990.400 | 3,10 | 2,99 | 2,99 | 00:00:00 | | 2000-12-29 | 3,03 | 0 | 3,03 | 3,03 | 3,03 | 00:00:00 | | 2001-01-01 | 3,03 | 0 | 3,03 | 3,03 | 3,03 | 00:00:00 | | 2001-01-02 | 3,10 | 4.235.200 | 3,15 | 2,94 | 2,94 | 00:00:00 | | 2001-01-03 | 3,32 | 6.318.400 | 3,32 | 3,09 | 3,10 | 00:00:00 | | 2001-01-04 | 3,31 | 5.992.000 | 3,34 | 3,29 | 3,30 | 00:00:00 | | 2001-01-05 | 3,27 | 4.131.200 | 3,37 | 3,27 | 3,33 | 00:00:00 | | 2001-01-08 | 3,25 | 3.956.800 | 3,29 | 3,22 | 3,28 | 00:00:00 | | 2001-01-09 | 3,33 | 4.468.800 | 3,35 | 3,28 | 3,28 | 00:00:00 | | 2001-01-10 | 3,31 | 3.819.200 | 3,33 | 3,27 | 3,31 | 00:00:00 | | 2001-01-11 | 3,29 | 4.736.000 | 3,34 | 3,27 | 3,27 | 00:00:00 | | 2001-01-12 | 3,38 | 8.336.000 | 3,41 | 3,31 | 3,31 | 00:00:00 | | 2001-01-15 | 3,37 | 1.680.000 | 3,39 | 3,34 | 3,38 | 00:00:00 | | 2001-01-16 | 3,51 | 15.350.400 | 3,52 | 3,35 | 3,37 | 00:00:00 | | 2001-01-17 | 3,59 | 16.243.200 | 3,71 | 3,54 | 3,55 | 00:00:00 | | 2001-01-18 | 3,62 | 7.755.200 | 3,69 | 3,56 | 3,59 | 00:00:00 | | 2001-01-19 | 3,58 | 9.550.400 | 3,69 | 3,58 | 3,69 | 00:00:00 | | 2001-01-22 | 3,52 | 6.996.800 | 3,56 | 3,50 | 3,56 | 00:00:00 | | 2001-01-23 | 3,53 | 8.840.000 | 3,60 | 3,52 | 3,52 | 00:00:00 | | 2001-01-24 | 3,49 | 10.822.400 | 3,58 | 3,47 | 3,56 | 00:00:00 | | 2001-01-25 | 3,49 | 0 | 3,49 | 3,49 | 3,49 | 00:00:00 | | 2001-01-26 | 3,42 | 7.736.000 | 3,47 | 3,39 | 3,47 | 00:00:00 | | 2001-01-29 | 3,43 | 5.025.600 | 3,44 | 3,38 | 3,44 | 00:00:00 | | 2001-01-30 | 3,46 | 3.040.000 | 3,46 | 3,41 | 3,42 | 00:00:00 | | 2001-01-31 | 3,42 | 4.889.600 | 3,49 | 3,42 | 3,47 | 00:00:00 | | 2001-02-01 | 3,42 | 6.731.200 | 3,44 | 3,41 | 3,43 | 00:00:00 | | 2001-02-02 | 3,41 | 4.516.800 | 3,43 | 3,40 | 3,41 | 00:00:00 | | 2001-02-05 | 3,42 | 3.153.600 | 3,44 | 3,38 | 3,41 | 00:00:00 | | 2001-02-06 | 3,47 | 4.958.400 | 3,51 | 3,41 | 3,42 | 00:00:00 | | 2001-02-07 | 3,46 | 6.384.000 | 3,46 | 3,38 | 3,41 | 00:00:00 | | 2001-02-08 | 3,52 | 4.712.000 | 3,56 | 3,47 | 3,47 | 00:00:00 | | 2001-02-09 | 3,56 | 5.755.200 | 3,59 | 3,50 | 3,51 | 00:00:00 | | 2001-02-12 | 3,54 | 4.892.800 | 3,62 | 3,53 | 3,56 | 00:00:00 | | 2001-02-13 | 3,64 | 10.374.400 | 3,65 | 3,54 | 3,56 | 00:00:00 | | 2001-02-14 | 3,69 | 11.046.400 | 3,74 | 3,62 | 3,64 | 00:00:00 | | 2001-02-15 | 3,68 | 5.052.800 | 3,73 | 3,67 | 3,69 | 00:00:00 | | 2001-02-16 | 3,62 | 3.960.000 | 3,69 | 3,55 | 3,69 | 00:00:00 | | 2001-02-19 | 3,53 | 3.284.800 | 3,63 | 3,51 | 3,62 | 00:00:00 | | 2001-02-20 | 3,60 | 15.041.600 | 3,61 | 3,55 | 3,56 | 00:00:00 | | 2001-02-21 | 3,54 | 9.700.800 | 3,60 | 3,53 | 3,60 | 00:00:00 | | 2001-02-22 | 3,58 | 11.732.800 | 3,60 | 3,53 | 3,56 | 00:00:00 | | 2001-02-23 | 3,56 | 5.881.600 | 3,62 | 3,50 | 3,58 | 00:00:00 | | 2001-02-26 | 3,56 | 0 | 3,56 | 3,56 | 3,56 | 00:00:00 | | 2001-02-27 | 3,56 | 0 | 3,56 | 3,56 | 3,56 | 00:00:00 | | 2001-02-28 | 3,59 | 4.809.600 | 3,74 | 3,56 | 3,74 | 00:00:00 | | 2001-03-01 | 3,62 | 5.668.800 | 3,64 | 3,56 | 3,59 | 00:00:00 | | 2001-03-02 | 3,66 | 4.766.400 | 3,67 | 3,58 | 3,62 | 00:00:00 | | 2001-03-05 | 3,66 | 2.444.800 | 3,72 | 3,64 | 3,66 | 00:00:00 | | 2001-03-06 | 3,67 | 4.614.400 | 3,70 | 3,64 | 3,69 | 00:00:00 | | 2001-03-07 | 3,69 | 5.465.600 | 3,71 | 3,65 | 3,67 | 00:00:00 | | 2001-03-08 | 3,71 | 7.862.400 | 3,75 | 3,69 | 3,71 | 00:00:00 | | 2001-03-09 | 3,69 | 6.206.400 | 3,72 | 3,67 | 3,71 | 00:00:00 | | 2001-03-12 | 3,59 | 5.856.000 | 3,71 | 3,59 | 3,59 | 00:00:00 | | 2001-03-13 | 3,56 | 3.971.200 | 3,62 | 3,56 | 3,56 | 00:00:00 | | 2001-03-14 | 3,56 | 3.971.200 | 3,62 | 3,56 | 3,56 | 00:00:00 | | 2001-03-15 | 3,36 | 11.600.000 | 3,56 | 3,33 | 3,36 | 00:00:00 | | 2001-03-16 | 3,46 | 10.148.800 | 3,56 | 3,25 | 3,31 | 00:00:00 | | 2001-03-19 | 3,41 | 6.923.200 | 3,49 | 3,39 | 3,46 | 00:00:00 | | 2001-03-20 | 3,38 | 8.844.800 | 3,44 | 3,16 | 3,38 | 00:00:00 | | 2001-03-21 | 3,42 | 14.292.800 | 3,50 | 3,34 | 3,34 | 00:00:00 | | 2001-03-22 | 3,27 | 16.488.000 | 3,38 | 3,24 | 3,27 | 00:00:00 | | 2001-03-23 | 3,27 | 17.216.000 | 3,35 | 3,13 | 3,27 | 00:00:00 | | 2001-03-26 | 3,19 | 5.467.200 | 3,28 | 3,16 | 3,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
