|
 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 | | 2001-11-05 | 3,30 | 2.913.600 | 3,40 | 3,29 | 3,30 | 00:00:00 | | 2001-11-06 | 3,23 | 6.864.000 | 3,36 | 3,23 | 3,33 | 00:00:00 | | 2001-11-07 | 3,27 | 6.195.200 | 3,28 | 3,22 | 3,26 | 00:00:00 | | 2001-11-08 | 3,33 | 7.040.000 | 3,39 | 3,31 | 3,27 | 00:00:00 | | 2001-11-09 | 3,50 | 4.606.400 | 3,53 | 3,36 | 3,44 | 00:00:00 | | 2001-11-12 | 3,36 | 3.843.200 | 3,50 | 3,36 | 3,38 | 00:00:00 | | 2001-11-13 | 3,34 | 9.115.200 | 3,42 | 3,30 | 3,33 | 00:00:00 | | 2001-11-14 | 3,22 | 12.864.000 | 3,38 | 3,21 | 3,28 | 00:00:00 | | 2001-11-15 | 3,22 | 0 | 3,22 | 3,22 | 3,22 | 00:00:00 | | 2001-11-16 | 2,97 | 8.428.800 | 3,06 | 2,96 | 3,06 | 00:00:00 | | 2001-11-19 | 3,02 | 8.835.200 | 3,09 | 2,96 | 3,06 | 00:00:00 | | 2001-11-20 | 3,08 | 5.808.000 | 3,11 | 3,03 | 3,08 | 00:00:00 | | 2001-11-21 | 3,16 | 5.200.000 | 3,16 | 3,08 | 3,14 | 00:00:00 | | 2001-11-22 | 3,28 | 3.473.600 | 3,31 | 3,19 | 3,19 | 00:00:00 | | 2001-11-23 | 3,17 | 5.307.200 | 3,26 | 3,12 | 3,12 | 00:00:00 | | 2001-11-26 | 3,18 | 6.142.400 | 3,23 | 3,18 | 3,22 | 00:00:00 | | 2001-11-27 | 3,13 | 10.488.000 | 3,22 | 3,13 | 3,22 | 00:00:00 | | 2001-11-28 | 3,17 | 9.907.200 | 3,17 | 3,10 | 3,16 | 00:00:00 | | 2001-11-29 | 3,12 | 8.536.000 | 3,19 | 3,11 | 3,16 | 00:00:00 | | 2001-11-30 | 3,19 | 6.656.000 | 3,22 | 3,12 | 3,19 | 00:00:00 | | 2001-12-03 | 3,31 | 7.065.600 | 3,31 | 3,14 | 3,20 | 00:00:00 | | 2001-12-04 | 3,31 | 12.352.000 | 3,34 | 3,24 | 3,29 | 00:00:00 | | 2001-12-05 | 3,38 | 8.984.000 | 3,38 | 3,31 | 3,38 | 00:00:00 | | 2001-12-06 | 3,30 | 4.937.600 | 3,36 | 3,28 | 3,35 | 00:00:00 | | 2001-12-07 | 3,17 | 9.312.000 | 3,28 | 3,16 | 3,24 | 00:00:00 | | 2001-12-10 | 3,14 | 5.273.600 | 3,16 | 3,12 | 3,12 | 00:00:00 | | 2001-12-11 | 3,12 | 8.606.400 | 3,19 | 3,09 | 3,14 | 00:00:00 | | 2001-12-12 | 3,11 | 6.004.800 | 3,14 | 3,06 | 3,11 | 00:00:00 | | 2001-12-13 | 3,04 | 3.420.800 | 3,11 | 3,03 | 3,07 | 00:00:00 | | 2001-12-14 | 3,01 | 1.310.400 | 3,06 | 3,00 | 3,03 | 00:00:00 | | 2001-12-17 | 3,03 | 2.529.600 | 3,07 | 3,01 | 3,07 | 00:00:00 | | 2001-12-18 | 3,11 | 3.347.200 | 3,12 | 3,04 | 3,06 | 00:00:00 | | 2001-12-19 | 3,11 | 0 | 3,11 | 3,11 | 3,11 | 00:00:00 | | 2001-12-20 | 3,08 | 9.529.600 | 3,17 | 3,06 | 3,14 | 00:00:00 | | 2001-12-21 | 3,12 | 8.619.200 | 3,15 | 3,09 | 3,12 | 00:00:00 | | 2001-12-24 | 3,12 | 0 | 3,12 | 3,12 | 3,12 | 00:00:00 | | 2001-12-25 | 3,12 | 0 | 3,12 | 3,12 | 3,12 | 00:00:00 | | 2001-12-26 | 3,16 | 5.187.200 | 3,17 | 3,12 | 3,14 | 00:00:00 | | 2001-12-27 | 3,24 | 6.334.400 | 3,31 | 3,16 | 3,16 | 00:00:00 | | 2001-12-28 | 3,28 | 7.192.000 | 3,30 | 3,24 | 3,27 | 00:00:00 | | 2001-12-31 | 3,28 | 0 | 3,28 | 3,28 | 3,28 | 00:00:00 | | 2002-01-01 | 3,28 | 0 | 3,28 | 3,28 | 3,28 | 00:00:00 | | 2002-01-02 | 3,32 | 3.724.800 | 3,34 | 3,28 | 3,34 | 00:00:00 | | 2002-01-03 | 3,37 | 6.564.800 | 3,38 | 3,32 | 3,35 | 00:00:00 | | 2002-01-04 | 3,32 | 4.848.000 | 3,35 | 3,27 | 3,34 | 00:00:00 | | 2002-01-07 | 3,36 | 3.348.800 | 3,40 | 3,31 | 3,35 | 00:00:00 | | 2002-01-08 | 3,34 | 2.145.600 | 3,36 | 3,32 | 3,30 | 00:00:00 | | 2002-01-09 | 3,31 | 3.422.400 | 3,33 | 3,28 | 3,29 | 00:00:00 | | 2002-01-10 | 3,30 | 2.523.200 | 3,31 | 3,26 | 3,27 | 00:00:00 | | 2002-01-11 | 3,22 | 2.774.400 | 3,31 | 3,22 | 3,29 | 00:00:00 | | 2002-01-14 | 3,09 | 5.972.800 | 3,19 | 3,07 | 3,18 | 00:00:00 | | 2002-01-15 | 3,07 | 3.064.000 | 3,13 | 3,06 | 3,09 | 00:00:00 | | 2002-01-16 | 3,08 | 3.702.400 | 3,11 | 3,03 | 3,03 | 00:00:00 | | 2002-01-17 | 3,12 | 2.502.400 | 3,14 | 3,07 | 3,12 | 00:00:00 | | 2002-01-18 | 3,13 | 1.651.200 | 3,14 | 3,10 | 3,12 | 00:00:00 | | 2002-01-21 | 3,07 | 1.377.600 | 3,10 | 3,07 | 3,10 | 00:00:00 | | 2002-01-22 | 3,06 | 6.289.600 | 3,12 | 3,06 | 3,11 | 00:00:00 | | 2002-01-23 | 3,05 | 2.291.200 | 3,08 | 3,04 | 3,06 | 00:00:00 | | 2002-01-24 | 3,03 | 7.718.400 | 3,06 | 3,00 | 3,01 | 00:00:00 | | 2002-01-25 | 3,03 | 0 | 3,03 | 3,03 | 3,03 | 00:00:00 | | 2002-01-28 | 3,13 | 7.696.000 | 3,14 | 3,06 | 3,06 | 00:00:00 | | 2002-01-29 | 3,06 | 4.449.600 | 3,13 | 3,04 | 3,12 | 00:00:00 | | 2002-01-30 | 3,09 | 3.876.800 | 3,09 | 3,01 | 3,12 | 00:00:00 | | 2002-01-31 | 3,12 | 5.931.200 | 3,12 | 3,03 | 3,08 | 00:00:00 | | 2002-02-01 | 3,09 | 3.510.400 | 3,12 | 3,07 | 3,09 | 00:00:00 | | 2002-02-04 | 3,09 | 3.579.200 | 3,12 | 3,06 | 3,08 | 00:00:00 | | 2002-02-05 | 3,07 | 2.304.000 | 3,09 | 3,05 | 3,07 | 00:00:00 | | 2002-02-06 | 3,11 | 3.587.200 | 3,12 | 3,07 | 3,08 | 00:00:00 | | 2002-02-07 | 3,09 | 1.974.400 | 3,11 | 3,08 | 3,10 | 00:00:00 | | 2002-02-08 | 3,06 | 2.552.000 | 3,11 | 3,05 | 3,08 | 00:00:00 | | 2002-02-11 | 3,06 | 0 | 3,06 | 3,06 | 3,06 | 00:00:00 | | 2002-02-12 | 3,06 | 0 | 3,06 | 3,06 | 3,06 | 00:00:00 | | 2002-02-13 | 3,15 | 6.459.200 | 3,19 | 3,06 | 3,17 | 00:00:00 | | 2002-02-14 | 3,19 | 3.118.400 | 3,21 | 3,15 | 3,16 | 00:00:00 | | 2002-02-15 | 3,21 | 3.179.200 | 3,22 | 3,19 | 3,21 | 00:00:00 | | 2002-02-18 | 3,16 | 1.251.200 | 3,18 | 3,16 | 3,17 | 00:00:00 | | 2002-02-19 | 3,19 | 6.248.000 | 3,22 | 3,15 | 3,17 | 00:00:00 | | 2002-02-20 | 3,22 | 3.382.400 | 3,22 | 3,15 | 3,17 | 00:00:00 | | 2002-02-21 | 3,27 | 4.417.600 | 3,30 | 3,21 | 3,24 | 00:00:00 | | 2002-02-22 | 3,34 | 8.516.800 | 3,40 | 3,25 | 3,34 | 00:00:00 | | 2002-02-25 | 3,39 | 5.016.000 | 3,43 | 3,37 | 3,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
