|
 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 | | 2001-03-26 | 3,19 | 5.467.200 | 3,28 | 3,16 | 3,19 | 00:00:00 | | 2001-03-27 | 3,30 | 4.556.800 | 3,33 | 3,16 | 3,30 | 00:00:00 | | 2001-03-28 | 3,25 | 3.203.200 | 3,31 | 3,22 | 3,25 | 00:00:00 | | 2001-03-29 | 3,16 | 4.283.200 | 3,26 | 3,12 | 3,16 | 00:00:00 | | 2001-03-30 | 3,22 | 6.049.600 | 3,22 | 3,09 | 3,22 | 00:00:00 | | 2001-04-02 | 3,08 | 3.201.600 | 3,22 | 3,08 | 3,08 | 00:00:00 | | 2001-04-03 | 3,09 | 3.371.200 | 3,11 | 3,08 | 3,09 | 00:00:00 | | 2001-04-04 | 3,16 | 9.787.200 | 3,21 | 3,12 | 3,16 | 00:00:00 | | 2001-04-05 | 3,36 | 4.308.800 | 3,38 | 3,16 | 3,36 | 00:00:00 | | 2001-04-06 | 3,45 | 5.868.800 | 3,47 | 3,36 | 3,45 | 00:00:00 | | 2001-04-09 | 3,47 | 2.147.200 | 3,51 | 3,44 | 3,47 | 00:00:00 | | 2001-04-10 | 3,47 | 4.713.600 | 3,53 | 3,47 | 3,47 | 00:00:00 | | 2001-04-11 | 3,41 | 1.768.000 | 3,51 | 3,38 | 3,41 | 00:00:00 | | 2001-04-12 | 3,31 | 6.188.800 | 3,38 | 3,22 | 3,31 | 00:00:00 | | 2001-04-13 | 3,31 | 0 | 3,31 | 3,31 | 3,31 | 00:00:00 | | 2001-04-16 | 3,29 | 2.246.400 | 3,30 | 3,19 | 3,29 | 00:00:00 | | 2001-04-17 | 3,34 | 3.496.000 | 3,34 | 3,28 | 3,34 | 00:00:00 | | 2001-04-18 | 3,50 | 4.713.600 | 3,56 | 3,34 | 3,50 | 00:00:00 | | 2001-04-19 | 3,38 | 5.355.200 | 3,49 | 3,38 | 3,38 | 00:00:00 | | 2001-04-20 | 3,28 | 6.956.800 | 3,34 | 3,25 | 3,28 | 00:00:00 | | 2001-04-23 | 3,46 | 6.416.000 | 3,46 | 3,24 | 3,25 | 00:00:00 | | 2001-04-24 | 3,60 | 6.856.000 | 3,61 | 3,46 | 3,48 | 00:00:00 | | 2001-04-25 | 3,69 | 12.416.000 | 3,72 | 3,50 | 3,50 | 00:00:00 | | 2001-04-26 | 3,69 | 9.241.600 | 3,81 | 3,69 | 3,69 | 00:00:00 | | 2001-04-27 | 3,69 | 5.884.800 | 3,79 | 3,69 | 3,78 | 00:00:00 | | 2001-04-30 | 3,68 | 2.684.800 | 3,72 | 3,68 | 3,69 | 00:00:00 | | 2001-05-01 | 3,68 | 0 | 3,68 | 3,68 | 3,68 | 00:00:00 | | 2001-05-02 | 3,68 | 0 | 3,68 | 3,68 | 3,68 | 00:00:00 | | 2001-05-03 | 3,81 | 15.212.800 | 3,81 | 3,69 | 3,73 | 00:00:00 | | 2001-05-04 | 3,80 | 8.499.200 | 3,86 | 3,69 | 3,69 | 00:00:00 | | 2001-05-07 | 3,68 | 2.984.000 | 3,79 | 3,66 | 3,75 | 00:00:00 | | 2001-05-08 | 3,67 | 5.331.200 | 3,69 | 3,64 | 3,68 | 00:00:00 | | 2001-05-09 | 3,67 | 0 | 3,67 | 3,67 | 3,67 | 00:00:00 | | 2001-05-10 | 3,86 | 6.056.000 | 3,88 | 3,76 | 3,76 | 00:00:00 | | 2001-05-11 | 3,81 | 6.363.200 | 3,88 | 3,75 | 3,87 | 00:00:00 | | 2001-05-14 | 3,83 | 2.038.400 | 3,83 | 3,75 | 3,79 | 00:00:00 | | 2001-05-15 | 3,75 | 2.579.200 | 3,86 | 3,75 | 3,83 | 00:00:00 | | 2001-05-16 | 3,84 | 4.566.400 | 3,88 | 3,75 | 3,81 | 00:00:00 | | 2001-05-17 | 3,90 | 4.176.000 | 3,94 | 3,84 | 3,84 | 00:00:00 | | 2001-05-18 | 3,99 | 4.284.800 | 4,01 | 3,94 | 3,94 | 00:00:00 | | 2001-05-21 | 4,01 | 7.091.200 | 4,03 | 3,97 | 3,99 | 00:00:00 | | 2001-05-22 | 4,05 | 5.475.200 | 4,09 | 4,01 | 4,01 | 00:00:00 | | 2001-05-23 | 4,09 | 4.291.200 | 4,14 | 4,01 | 4,06 | 00:00:00 | | 2001-05-24 | 4,05 | 10.992.000 | 4,09 | 3,99 | 4,09 | 00:00:00 | | 2001-05-25 | 3,95 | 3.457.600 | 4,06 | 3,94 | 4,06 | 00:00:00 | | 2001-05-28 | 3,92 | 1.262.400 | 3,97 | 3,88 | 3,95 | 00:00:00 | | 2001-05-29 | 4,02 | 9.100.800 | 4,03 | 3,94 | 3,94 | 00:00:00 | | 2001-05-30 | 4,02 | 0 | 4,02 | 4,02 | 4,02 | 00:00:00 | | 2001-05-31 | 4,19 | 5.400.000 | 4,20 | 4,06 | 4,06 | 00:00:00 | | 2001-06-01 | 4,19 | 4.753.600 | 4,25 | 4,15 | 4,19 | 00:00:00 | | 2001-06-04 | 4,38 | 3.988.800 | 4,43 | 4,25 | 4,25 | 00:00:00 | | 2001-06-05 | 4,28 | 8.478.400 | 4,39 | 4,25 | 4,38 | 00:00:00 | | 2001-06-06 | 4,13 | 8.985.600 | 4,34 | 4,13 | 4,25 | 00:00:00 | | 2001-06-07 | 4,03 | 8.310.400 | 4,16 | 4,03 | 4,13 | 00:00:00 | | 2001-06-08 | 4,00 | 2.904.000 | 4,08 | 3,96 | 4,08 | 00:00:00 | | 2001-06-11 | 4,01 | 2.555.200 | 4,03 | 3,97 | 4,01 | 00:00:00 | | 2001-06-12 | 4,00 | 3.356.800 | 4,03 | 3,93 | 4,02 | 00:00:00 | | 2001-06-13 | 4,06 | 8.529.600 | 4,19 | 3,94 | 4,02 | 00:00:00 | | 2001-06-14 | 4,06 | 0 | 4,06 | 4,06 | 4,06 | 00:00:00 | | 2001-06-15 | 3,99 | 1.507.200 | 4,09 | 3,99 | 4,09 | 00:00:00 | | 2001-06-18 | 3,98 | 2.505.600 | 3,99 | 3,94 | 3,94 | 00:00:00 | | 2001-06-19 | 4,02 | 1.876.800 | 4,04 | 4,00 | 4,00 | 00:00:00 | | 2001-06-20 | 4,15 | 4.796.800 | 4,17 | 4,05 | 4,05 | 00:00:00 | | 2001-06-21 | 4,12 | 4.139.200 | 4,14 | 4,07 | 4,12 | 00:00:00 | | 2001-06-22 | 3,97 | 4.193.600 | 4,12 | 3,97 | 4,12 | 00:00:00 | | 2001-06-25 | 3,86 | 1.990.400 | 3,97 | 3,86 | 3,97 | 00:00:00 | | 2001-06-26 | 3,91 | 3.616.000 | 3,94 | 3,86 | 3,86 | 00:00:00 | | 2001-06-27 | 3,75 | 4.174.400 | 3,99 | 3,72 | 3,83 | 00:00:00 | | 2001-06-28 | 3,72 | 4.979.200 | 3,81 | 3,63 | 3,64 | 00:00:00 | | 2001-06-29 | 3,76 | 5.640.000 | 3,78 | 3,69 | 3,72 | 00:00:00 | | 2001-07-02 | 3,64 | 4.497.600 | 3,72 | 3,64 | 3,71 | 00:00:00 | | 2001-07-03 | 3,55 | 4.284.800 | 3,66 | 3,54 | 3,66 | 00:00:00 | | 2001-07-04 | 3,55 | 0 | 3,55 | 3,55 | 3,55 | 00:00:00 | | 2001-07-05 | 3,56 | 6.310.400 | 3,61 | 3,51 | 3,56 | 00:00:00 | | 2001-07-06 | 3,64 | 9.579.200 | 3,66 | 3,53 | 3,56 | 00:00:00 | | 2001-07-09 | 3,64 | 0 | 3,64 | 3,64 | 3,64 | 00:00:00 | | 2001-07-10 | 3,66 | 2.184.000 | 3,69 | 3,62 | 3,66 | 00:00:00 | | 2001-07-11 | 3,80 | 7.336.000 | 3,80 | 3,59 | 3,59 | 00:00:00 | | 2001-07-12 | 3,75 | 3.452.800 | 3,78 | 3,72 | 3,78 | 00:00:00 | | 2001-07-13 | 3,71 | 2.382.400 | 3,79 | 3,67 | 3,78 | 00:00:00 | | 2001-07-16 | 3,58 | 3.320.000 | 3,75 | 3,58 | 3,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
