Datos Históricos Petrobras - PETR3

PETR3 Precios Históricos

Fecha Apertura Anterior Variación Variación (%) Mínimo Máximo Volumen
22 Jul 2019 30.2 30.01 -0.01 -0.03% 29.91 30.32 4,499,800
19 Jul 2019 30.09 30.02 -0.09 -0.3% 29.84 30.19 7,497,500
18 Jul 2019 30.5 30.11 -0.29 -0.95% 29.91 30.5 8,896,900
17 Jul 2019 30.71 30.4 -0.2 -0.65% 30.25 30.72 6,442,800
16 Jul 2019 30.89 30.6 -0.39 -1.26% 30.4 31.15 7,591,300
15 Jul 2019 31.61 30.99 -0.41 -1.31% 30.96 31.61 6,422,200
12 Jul 2019 31.38 31.4 0.10 +0.32% 31.24 31.67 10,026,700
11 Jul 2019 30.83 31.3 0.58 +1.89% 30.73 31.4 13,555,400
10 Jul 2019 30.81 30.72 0.24 +0.79% 30.6 30.98 22,091,300
09 Jul 2019 30.08 30.48 0.00 +0.00% 30.01 30.61 0
08 Jul 2019 30.08 30.48 0.46 +1.53% 30.01 30.61 8,616,300
05 Jul 2019 30.02 30.02 -0.1 -0.33% 29.82 30.3 9,340,400
04 Jul 2019 30 30.12 0.35 +1.18% 30 30.36 6,368,700
03 Jul 2019 29.61 29.77 0.37 +1.26% 29.42 29.88 8,002,800
02 Jul 2019 29.86 29.4 -0.45 -1.51% 29.2 30 19,650,700
01 Jul 2019 30.44 29.85 -0.04 -0.13% 29.8 30.65 19,715,900
28 Jun 2019 30.11 29.89 0.01 +0.03% 29.71 30.45 15,184,100
27 Jun 2019 30.26 29.88 -0.62 -2.03% 29.58 30.39 39,877,000
26 Jun 2019 30.31 30.5 -0.2 -0.65% 30.25 30.92 67,498,600
25 Jun 2019 31.5 30.7 -0.86 -2.72% 30.58 31.54 15,144,200
24 Jun 2019 31.88 31.56 -0.33 -1.03% 31.56 32 8,708,700
21 Jun 2019 31.11 31.89 1.05 +3.40% 31.11 32.03 15,406,500
20 Jun 2019 30.5 30.84 0.00 +0.00% 30.39 30.84 0
19 Jun 2019 30.5 30.84 0.23 +0.75% 30.39 30.84 8,185,900
18 Jun 2019 30.44 30.61 0.46 +1.53% 30.27 30.72 7,058,200
17 Jun 2019 30.2 30.15 0.03 +0.10% 29.92 30.55 5,826,000
14 Jun 2019 29.65 30.12 0.27 +0.90% 29.65 30.2 15,241,200
13 Jun 2019 30 29.85 0.34 +1.15% 29.8 30.19 7,389,100
12 Jun 2019 29.75 29.51 -0.39 -1.3% 29.27 29.89 8,324,800
11 Jun 2019 29.48 29.9 0.60 +2.05% 29.41 30.1 13,717,700
10 Jun 2019 29.7 29.3 -0.52 -1.74% 29.2 29.85 11,761,800
07 Jun 2019 29.49 29.82 0.76 +2.62% 29.17 29.91 11,914,600
06 Jun 2019 29 29.06 0.19 +0.66% 28.52 29.38 5,865,600
05 Jun 2019 29.08 28.87 -0.15 -0.52% 28.24 29.17 6,489,700
04 Jun 2019 29.3 29.02 0.17 +0.59% 28.78 29.3 6,316,200
03 Jun 2019 28.5 28.85 0.58 +2.05% 28.47 29.22 11,258,100
31 May 2019 28.62 28.27 -0.58 -2.01% 28.22 28.98 10,738,900
30 May 2019 28.95 28.85 -0.07 -0.24% 28.69 29.34 10,113,000
29 May 2019 28.86 28.92 -0.21 -0.72% 28.5 29.13 6,383,000
28 May 2019 28.61 29.13 0.45 +1.57% 28.48 29.13 15,338,100
27 May 2019 28.55 28.68 0.34 +1.20% 28.52 28.92 3,203,400
24 May 2019 28.57 28.34 0.03 +0.11% 28.27 28.73 4,539,300
23 May 2019 28.47 28.31 -0.5 -1.74% 27.77 28.54 6,844,200
22 May 2019 28.77 28.81 -0.04 -0.14% 28.24 28.9 6,346,500
21 May 2019 28.25 28.85 0.75 +2.67% 28.01 28.85 8,179,900
20 May 2019 27.64 28.1 0.46 +1.66% 27.41 28.11 5,341,200
17 May 2019 27.53 27.64 -0.06 -0.22% 27.43 28.18 13,478,500
16 May 2019 28.17 27.7 -0.62 -2.19% 27.7 28.71 10,564,200
15 May 2019 28.11 28.32 -0.38 -1.32% 28.04 28.39 10,421,000
14 May 2019 28.69 28.7 0.19 +0.67% 28.4 28.83 5,660,000
13 May 2019 28.71 28.51 -0.68 -2.33% 28.4 29.05 9,979,700
10 May 2019 29.37 29.19 -0.19 -0.65% 28.8 29.42 6,800,300
09 May 2019 29.75 29.38 -0.86 -2.84% 29.22 29.81 11,770,400
08 May 2019 29.28 30.24 0.99 +3.38% 29.12 30.47 11,678,100
07 May 2019 29.25 29.25 -0.29 -0.98% 28.75 29.36 13,482,400
06 May 2019 29.24 29.54 -0.31 -1.04% 29.07 29.54 5,506,400
03 May 2019 29.85 29.85 0.29 +0.98% 29.7 30.02 1,418,000
02 May 2019 29.7 29.56 -0.4 -1.34% 29.31 29.81 7,020,000
01 May 2019 30.37 29.96 0.00 +0.00% 29.84 30.68 0
30 Abr 2019 30.37 29.96 -0.39 -1.29% 29.84 30.68 16,528,100
29 Abr 2019 30.78 30.35 -0.04 -0.13% 30.25 30.78 5,407,800
26 Abr 2019 30.56 30.39 -0.27 -0.88% 30.04 30.68 5,738,500
25 Abr 2019 30.34 30.66 0.08 +0.26% 30.31 31.04 7,707,600
24 Abr 2019 31.12 30.58 -0.47 -1.51% 30.2 31.29 7,458,300
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:20190723 17:42:27