|
 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 | | 2002-02-25 | 3,39 | 5.016.000 | 3,43 | 3,37 | 3,39 | 00:00:00 | | 2002-02-26 | 3,48 | 8.897.600 | 3,49 | 3,39 | 3,43 | 00:00:00 | | 2002-02-27 | 3,58 | 9.340.800 | 3,59 | 3,49 | 3,51 | 00:00:00 | | 2002-02-28 | 3,58 | 0 | 3,58 | 3,58 | 3,58 | 00:00:00 | | 2002-03-01 | 3,77 | 14.907.200 | 3,78 | 3,64 | 3,66 | 00:00:00 | | 2002-03-04 | 3,81 | 19.502.400 | 3,81 | 3,69 | 3,69 | 00:00:00 | | 2002-03-05 | 3,74 | 9.716.800 | 3,84 | 3,74 | 3,76 | 00:00:00 | | 2002-03-06 | 3,62 | 10.083.200 | 3,74 | 3,62 | 3,64 | 00:00:00 | | 2002-03-07 | 3,71 | 5.769.600 | 3,76 | 3,69 | 3,75 | 00:00:00 | | 2002-03-08 | 3,66 | 4.060.800 | 3,73 | 3,64 | 3,66 | 00:00:00 | | 2002-03-11 | 3,69 | 3.065.600 | 3,73 | 3,66 | 3,66 | 00:00:00 | | 2002-03-12 | 3,73 | 12.870.400 | 3,78 | 3,66 | 3,76 | 00:00:00 | | 2002-03-13 | 3,75 | 7.051.200 | 3,76 | 3,70 | 3,74 | 00:00:00 | | 2002-03-14 | 3,83 | 8.902.400 | 3,83 | 3,75 | 3,74 | 00:00:00 | | 2002-03-15 | 3,94 | 17.748.800 | 3,97 | 3,82 | 3,87 | 00:00:00 | | 2002-03-18 | 3,94 | 4.611.200 | 4,00 | 3,93 | 4,00 | 00:00:00 | | 2002-03-19 | 3,94 | 5.486.400 | 3,97 | 3,92 | 3,94 | 00:00:00 | | 2002-03-20 | 3,89 | 5.425.600 | 3,95 | 3,87 | 3,95 | 00:00:00 | | 2002-03-21 | 3,84 | 5.017.600 | 3,89 | 3,83 | 3,94 | 00:00:00 | | 2002-03-22 | 3,81 | 5.284.800 | 3,86 | 3,76 | 3,81 | 00:00:00 | | 2002-03-25 | 3,71 | 4.976.000 | 3,75 | 3,62 | 3,70 | 00:00:00 | | 2002-03-26 | 3,77 | 4.049.600 | 3,79 | 3,71 | 3,75 | 00:00:00 | | 2002-03-27 | 3,82 | 6.817.600 | 3,88 | 3,78 | 3,85 | 00:00:00 | | 2002-03-28 | 3,83 | 4.836.800 | 3,88 | 3,81 | 3,83 | 00:00:00 | | 2002-03-29 | 3,83 | 0 | 3,83 | 3,83 | 3,83 | 00:00:00 | | 2002-04-01 | 3,90 | 6.171.200 | 3,96 | 3,84 | 3,92 | 00:00:00 | | 2002-04-02 | 3,86 | 4.804.800 | 3,94 | 3,86 | 3,92 | 00:00:00 | | 2002-04-03 | 3,81 | 6.640.000 | 3,84 | 3,76 | 3,77 | 00:00:00 | | 2002-04-04 | 3,81 | 4.132.800 | 3,88 | 3,80 | 3,84 | 00:00:00 | | 2002-04-05 | 3,76 | 3.505.600 | 3,82 | 3,75 | 3,79 | 00:00:00 | | 2002-04-08 | 3,79 | 2.118.400 | 3,84 | 3,78 | 3,81 | 00:00:00 | | 2002-04-09 | 3,68 | 4.792.000 | 3,76 | 3,68 | 3,69 | 00:00:00 | | 2002-04-10 | 3,68 | 5.592.000 | 3,70 | 3,65 | 3,69 | 00:00:00 | | 2002-04-11 | 3,66 | 8.174.400 | 3,71 | 3,64 | 3,69 | 00:00:00 | | 2002-04-12 | 3,61 | 7.336.000 | 3,69 | 3,59 | 3,62 | 00:00:00 | | 2002-04-15 | 3,67 | 8.097.600 | 3,71 | 3,64 | 3,63 | 00:00:00 | | 2002-04-16 | 3,69 | 9.752.000 | 3,73 | 3,66 | 3,66 | 00:00:00 | | 2002-04-17 | 3,77 | 6.697.600 | 3,81 | 3,70 | 3,70 | 00:00:00 | | 2002-04-18 | 3,72 | 4.654.400 | 3,76 | 3,70 | 3,72 | 00:00:00 | | 2002-04-19 | 3,70 | 2.297.600 | 3,74 | 3,70 | 3,72 | 00:00:00 | | 2002-04-22 | 3,69 | 7.740.800 | 3,72 | 3,65 | 3,67 | 00:00:00 | | 2002-04-23 | 3,74 | 5.057.600 | 3,81 | 3,67 | 3,74 | 00:00:00 | | 2002-04-24 | 3,73 | 7.491.200 | 3,77 | 3,72 | 3,72 | 00:00:00 | | 2002-04-25 | 3,67 | 6.008.000 | 3,73 | 3,64 | 3,69 | 00:00:00 | | 2002-04-26 | 3,59 | 5.728.000 | 3,70 | 3,59 | 3,66 | 00:00:00 | | 2002-04-29 | 3,62 | 4.256.000 | 3,66 | 3,59 | 3,66 | 00:00:00 | | 2002-04-30 | 3,63 | 5.120.000 | 3,66 | 3,62 | 3,63 | 00:00:00 | | 2002-05-01 | 3,63 | 0 | 3,63 | 3,63 | 3,63 | 00:00:00 | | 2002-05-02 | 3,56 | 11.508.800 | 3,62 | 3,53 | 3,59 | 00:00:00 | | 2002-05-03 | 3,57 | 6.043.200 | 3,58 | 3,49 | 3,54 | 00:00:00 | | 2002-05-06 | 3,50 | 7.691.200 | 3,56 | 3,50 | 3,52 | 00:00:00 | | 2002-05-07 | 3,51 | 9.262.400 | 3,55 | 3,49 | 3,52 | 00:00:00 | | 2002-05-08 | 3,61 | 5.110.400 | 3,61 | 3,54 | 3,57 | 00:00:00 | | 2002-05-09 | 3,53 | 8.027.200 | 3,59 | 3,51 | 3,56 | 00:00:00 | | 2002-05-10 | 3,44 | 9.942.400 | 3,55 | 3,44 | 3,47 | 00:00:00 | | 2002-05-13 | 3,41 | 7.937.600 | 3,47 | 3,35 | 3,38 | 00:00:00 | | 2002-05-14 | 3,44 | 7.091.200 | 3,52 | 3,42 | 3,46 | 00:00:00 | | 2002-05-15 | 3,41 | 5.526.400 | 3,44 | 3,40 | 3,44 | 00:00:00 | | 2002-05-16 | 3,55 | 7.020.800 | 3,55 | 3,44 | 3,45 | 00:00:00 | | 2002-05-17 | 3,56 | 4.166.400 | 3,57 | 3,51 | 3,53 | 00:00:00 | | 2002-05-20 | 3,62 | 4.840.000 | 3,62 | 3,57 | 3,61 | 00:00:00 | | 2002-05-21 | 3,66 | 5.372.800 | 3,67 | 3,62 | 3,62 | 00:00:00 | | 2002-05-22 | 3,69 | 8.897.600 | 3,72 | 3,64 | 3,66 | 00:00:00 | | 2002-05-23 | 3,74 | 11.241.600 | 3,75 | 3,67 | 3,63 | 00:00:00 | | 2002-05-24 | 3,75 | 9.481.600 | 3,81 | 3,74 | 3,75 | 00:00:00 | | 2002-05-27 | 3,75 | 3.286.400 | 3,75 | 3,71 | 3,61 | 00:00:00 | | 2002-05-28 | 3,74 | 8.667.200 | 3,77 | 3,73 | 3,76 | 00:00:00 | | 2002-05-29 | 3,70 | 3.532.800 | 3,74 | 3,70 | 3,72 | 00:00:00 | | 2002-05-30 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2002-05-31 | 3,65 | 5.960.000 | 3,73 | 3,65 | 3,70 | 00:00:00 | | 2002-06-03 | 3,69 | 3.771.200 | 3,71 | 3,65 | 3,68 | 00:00:00 | | 2002-06-04 | 3,75 | 5.555.200 | 3,75 | 3,67 | 3,74 | 00:00:00 | | 2002-06-05 | 3,74 | 3.964.800 | 3,76 | 3,73 | 3,75 | 00:00:00 | | 2002-06-06 | 3,65 | 9.160.000 | 3,75 | 3,63 | 3,67 | 00:00:00 | | 2002-06-07 | 3,58 | 5.478.400 | 3,72 | 3,58 | 3,64 | 00:00:00 | | 2002-06-10 | 3,61 | 5.164.800 | 3,63 | 3,59 | 3,60 | 00:00:00 | | 2002-06-11 | 3,50 | 5.225.600 | 3,62 | 3,50 | 3,56 | 00:00:00 | | 2002-06-12 | 3,58 | 6.028.800 | 3,61 | 3,54 | 3,56 | 00:00:00 | | 2002-06-13 | 3,43 | 7.603.200 | 3,57 | 3,43 | 3,47 | 00:00:00 | | 2002-06-14 | 3,35 | 9.545.600 | 3,44 | 3,33 | 3,38 | 00:00:00 | | 2002-06-17 | 3,36 | 9.097.600 | 3,39 | 3,35 | 3,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
