Datos Históricos PETROBRAS ON - PETR3

PETR3 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
06 Dic 2019 32.07 0.21 0.66% 32.00 32.57 31.90 7,020,100
05 Dic 2019 31.86 0.41 1.3% 31.51 32.25 31.33 7,744,700
04 Dic 2019 31.45 0.38 1.22% 31.25 31.45 31.08 7,010,400
03 Dic 2019 31.07 -0.09 -0.29% 31.28 31.29 30.67 5,238,300
02 Dic 2019 31.16 -0.04 -0.13% 31.47 31.62 31.05 6,783,200
29 Nov 2019 31.20 -0.39 -1.23% 31.59 31.65 31.06 5,221,800
28 Nov 2019 31.59 0.14 0.45% 31.50 31.60 30.98 5,085,300
27 Nov 2019 31.45 0.06 0.19% 31.42 31.74 31.20 5,967,700
26 Nov 2019 31.39 -0.63 -1.97% 32.02 32.09 31.13 14,816,500
25 Nov 2019 32.02 -0.20 -0.62% 32.15 32.29 31.86 6,650,800
22 Nov 2019 32.22 0.14 0.44% 32.00 32.57 31.77 8,514,800
21 Nov 2019 32.08 0.83 2.66% 31.38 32.08 31.21 14,518,600
20 Nov 2019 31.25 0.00 +0.00% 31.85 32.05 31.13 0
19 Nov 2019 31.25 -0.45 -1.42% 31.85 32.05 31.13 4,934,600
18 Nov 2019 31.70 -0.01 -0.03% 32.25 32.25 31.67 9,177,300
15 Nov 2019 31.71 0.00 +0.00% 32.50 32.51 31.59 0
14 Nov 2019 31.71 -0.69 -2.13% 32.50 32.51 31.59 8,008,700
13 Nov 2019 32.40 -0.12 -0.37% 32.52 32.65 32.10 8,492,000
12 Nov 2019 32.52 -0.62 -1.87% 32.66 33.29 32.52 9,427,300
11 Nov 2019 33.14 0.23 0.7% 32.59 33.25 32.55 7,051,900
08 Nov 2019 32.91 -0.54 -1.61% 32.93 33.49 32.78 15,829,100
07 Nov 2019 33.45 1.04 3.21% 32.70 33.62 32.28 13,000,600
06 Nov 2019 32.41 -0.14 -0.43% 32.92 33.65 30.82 19,044,500
05 Nov 2019 32.55 -0.25 -0.76% 32.97 33.30 32.40 17,111,400
04 Nov 2019 32.80 0.00 +0.00% 33.00 33.46 32.53 0
04 Nov 2019 32.80 0.05 0.15% 33.00 33.46 32.53 18,660,900
01 Nov 2019 32.75 0.05 0.15% 32.80 33.51 32.29 15,919,300
31 Oct 2019 32.70 0.05 0.15% 32.40 32.77 32.03 11,820,700
30 Oct 2019 32.65 0.44 1.37% 32.15 32.65 31.85 9,574,000
29 Oct 2019 32.21 0.21 0.66% 31.81 32.46 31.66 9,225,200
28 Oct 2019 32.00 0.29 0.91% 31.70 32.13 31.56 5,243,900
25 Oct 2019 31.71 0.92 2.99% 31.69 32.28 31.53 13,430,800
24 Oct 2019 30.79 -0.64 -2.04% 31.53 31.73 30.63 11,784,200
23 Oct 2019 31.43 0.23 0.74% 31.21 31.64 31.13 7,449,500
22 Oct 2019 31.20 0.91 3.0% 30.33 31.45 30.33 11,632,800
21 Oct 2019 30.29 0.00 +0.00% 30.01 30.31 29.97 0
21 Oct 2019 30.29 0.36 1.2% 30.01 30.31 29.97 4,178,700
18 Oct 2019 29.93 -0.15 -0.5% 30.31 30.57 29.92 7,775,100
17 Oct 2019 30.08 -0.38 -1.25% 30.29 30.56 29.97 6,052,400
16 Oct 2019 30.46 0.42 1.4% 30.17 30.51 29.82 8,605,900
15 Oct 2019 30.04 0.37 1.25% 29.70 30.30 29.66 7,177,000
14 Oct 2019 29.67 0.17 0.58% 29.50 29.73 29.16 4,020,100
11 Oct 2019 29.50 0.43 1.48% 29.30 29.81 29.28 7,637,500
10 Oct 2019 29.07 0.14 0.48% 28.95 29.37 28.84 5,527,100
09 Oct 2019 28.93 0.71 2.52% 28.52 29.10 28.41 7,411,600
08 Oct 2019 28.22 -0.22 -0.77% 28.34 28.73 28.20 7,374,700
07 Oct 2019 28.44 -0.34 -1.18% 28.63 28.90 28.05 6,941,800
04 Oct 2019 28.78 -0.33 -1.13% 29.11 29.25 28.41 9,266,800
03 Oct 2019 29.11 0.16 0.55% 29.02 29.12 28.24 7,530,700
02 Oct 2019 28.95 -1.03 -3.44% 29.62 29.77 28.80 8,716,800
01 Oct 2019 29.98 -0.16 -0.53% 30.16 30.41 29.84 8,250,000
30 Sep 2019 30.14 -0.30 -0.99% 30.44 30.44 30.14 5,301,300
27 Sep 2019 30.44 -0.01 -0.03% 30.30 30.87 30.23 7,037,400
26 Sep 2019 30.45 0.35 1.16% 30.11 30.46 30.00 4,573,500
25 Sep 2019 30.10 0.04 0.13% 29.95 30.13 29.56 4,478,400
24 Sep 2019 30.06 -0.41 -1.35% 30.42 30.51 29.99 4,506,500
23 Sep 2019 30.47 0.22 0.73% 30.18 30.63 30.10 5,714,900
20 Sep 2019 30.25 0.01 0.03% 30.42 30.44 30.08 16,860,500
19 Sep 2019 30.24 0.23 0.77% 30.70 30.77 30.23 5,673,900
18 Sep 2019 30.01 -0.51 -1.67% 30.20 30.35 30.01 5,016,700
17 Sep 2019 30.52 -0.38 -1.23% 30.59 30.72 29.99 7,344,300
16 Sep 2019 30.90 1.24 4.18% 31.15 31.30 30.51 14,041,700
13 Sep 2019 29.66 -0.11 -0.37% 29.91 30.14 29.66 3,880,900
12 Sep 2019 29.77 0.11 0.37% 29.55 29.98 29.25 9,011,500
11 Sep 2019 29.66 -0.34 -1.13% 30.20 30.28 29.46 10,127,500
10 Sep 2019 30.00 0.23 0.77% 29.94 30.30 29.65 8,014,000
09 Sep 2019 29.77 0.58 1.99% 29.49 29.90 29.25 6,402,800
Su Consulta Reciente
BOV
PETR3
PETROBRAS ..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20191208 02:31:26