巴西国家石油公司

PETR3
🏛️ 巴西 →
34.23
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:05 34.13 34.17 34.09 34.17 58.8K
10:10 34.21 34.23 34.17 34.18 63.0K
10:15 34.16 34.24 34.13 34.23 83.8K
10:20 34.25 34.26 34.18 34.18 62.3K
10:25 34.17 34.22 34.15 34.20 274.2K
10:30 34.23 34.41 34.23 34.40 150.9K
10:35 34.39 34.42 34.33 34.33 62.5K
10:40 34.34 34.39 34.33 34.37 29.2K
10:45 34.37 34.44 34.37 34.40 165.9K
10:50 34.42 34.46 34.39 34.44 111.7K
10:55 34.44 34.53 34.41 34.52 113.3K
11:00 34.53 34.59 34.47 34.51 131.7K
11:05 34.51 34.56 34.51 34.52 29.3K
11:10 34.53 34.58 34.53 34.57 69.2K
11:15 34.56 34.62 34.55 34.58 366.4K
11:20 34.58 34.63 34.58 34.60 94.4K
11:25 34.60 34.74 34.58 34.74 458.8K
11:30 34.73 34.75 34.64 34.69 59.7K
11:35 34.68 34.70 34.64 34.67 23.0K
11:40 34.68 34.69 34.61 34.63 58.5K
11:45 34.61 34.65 34.59 34.63 42.3K
11:50 34.59 34.62 34.58 34.60 50.7K
11:55 34.59 34.72 34.57 34.69 281.7K
12:00 34.70 34.74 34.68 34.71 75.5K
12:05 34.69 34.72 34.66 34.68 97.1K
12:10 34.68 34.72 34.65 34.72 73.1K
12:15 34.72 34.77 34.70 34.74 136.6K
12:20 34.75 34.77 34.71 34.76 181.9K
12:25 34.75 34.76 34.73 34.74 36.0K
12:30 34.74 34.75 34.68 34.69 103.5K
12:35 34.68 34.72 34.68 34.72 90.5K
12:40 34.73 34.78 34.73 34.77 110.3K
12:45 34.78 34.80 34.76 34.80 100.1K
12:50 34.79 34.90 34.77 34.88 338.7K
12:55 34.89 34.90 34.87 34.87 71.1K
13:00 34.88 35.05 34.88 35.04 248.2K
13:05 35.04 35.05 35.02 35.02 30.5K
13:10 35.02 35.04 34.93 34.94 161.9K
13:15 34.94 34.94 34.91 34.93 17.7K
13:20 34.96 34.96 34.94 34.96 29.4K
13:25 34.96 35.02 34.94 35.02 89.1K
13:30 35.02 35.07 35.00 35.07 81.2K
13:35 35.05 35.09 35.04 35.04 87.9K
13:40 35.04 35.05 35.02 35.02 50.1K
13:45 35.01 35.02 34.99 35.01 38.8K
13:50 35.00 35.04 35.00 35.02 59.8K
13:55 35.00 35.03 34.97 35.01 57.4K
14:00 35.01 35.05 35.00 35.00 88.7K
14:05 35.01 35.03 34.98 35.03 52.5K
14:10 35.03 35.06 35.01 35.05 197.3K
14:15 35.03 35.03 34.97 34.97 67.0K
14:20 34.97 35.04 34.95 35.02 84.0K
14:25 35.02 35.02 34.93 34.95 48.4K
14:30 34.94 35.01 34.94 34.99 52.9K
14:35 34.99 34.99 34.94 34.96 61.5K
14:40 34.96 34.97 34.91 34.92 71.3K
14:45 34.92 34.96 34.91 34.94 92.1K
14:50 34.96 34.96 34.91 34.93 125.6K
14:55 34.92 34.93 34.89 34.90 543.8K
15:00 34.90 34.96 34.86 34.92 60.7K
15:05 34.91 34.96 34.91 34.93 62.9K
15:10 34.93 34.95 34.92 34.93 15.5K
15:15 34.93 34.94 34.89 34.89 96.0K
15:20 34.90 34.90 34.87 34.87 544.4K
15:25 34.86 34.92 34.86 34.92 329.5K
15:30 34.92 34.98 34.91 34.97 70.0K
15:35 34.96 35.01 34.95 35.01 50.3K
15:40 35.00 35.00 34.96 34.96 34.6K
15:45 34.96 34.98 34.94 34.96 21.0K
15:50 34.95 34.95 34.91 34.94 35.8K
15:55 34.93 34.93 34.89 34.91 60.6K
16:00 34.91 34.94 34.90 34.91 64.3K
16:05 34.90 34.92 34.87 34.87 113.2K
16:10 34.88 34.89 34.82 34.87 551.2K
16:15 34.86 34.92 34.84 34.91 131.2K
16:20 34.92 34.92 34.87 34.91 191.3K
16:25 34.91 34.95 34.85 34.92 149.2K
16:30 34.91 34.94 34.91 34.92 344.2K
16:35 34.92 34.92 34.88 34.90 292.4K
16:40 34.90 34.92 34.88 34.88 91.3K
16:45 34.85 34.89 34.85 34.87 220.8K
16:50 34.85 34.87 34.82 34.86 94.6K
16:55 34.94 34.94 34.94 34.94 1,484.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 35.11 35.28 34.11 34.23 9.6M
2025-09-26 35.32 35.76 34.85 34.98 7.8M
2025-09-25 35.78 36.02 35.13 35.20 9.5M
2025-09-24 35.29 35.84 35.01 35.83 10.9M
2025-09-23 34.18 35.10 34.09 34.94 11.8M
2025-09-22 33.50 34.10 33.35 34.04 5.9M
2025-09-19 34.13 34.23 33.38 33.68 15.7M
2025-09-18 34.44 34.45 33.64 34.18 9.0M
2025-09-17 34.15 34.49 34.02 34.44 13.0M
2025-09-16 34.30 34.39 33.90 34.18 6.5M
2025-09-15 33.81 34.29 33.57 34.24 5.6M
2025-09-12 34.03 34.53 33.70 33.75 5.7M
2025-09-11 34.26 34.36 33.93 34.05 7.5M
2025-09-10 33.57 34.47 33.45 34.41 12.4M
2025-09-09 33.33 33.81 33.24 33.55 12.0M
2025-09-08 33.15 33.42 32.90 33.19 7.1M
2025-09-05 33.62 33.63 32.52 32.90 14.9M
2025-09-04 33.32 34.00 33.32 33.66 7.7M
2025-09-03 33.50 33.93 33.21 33.50 8.6M
2025-09-02 33.32 33.95 33.32 33.86 5.1M
2025-09-01 34.05 34.05 33.51 33.60 3.4M
2025-08-29 33.44 33.87 33.39 33.75 11.1M
2025-08-28 33.33 33.65 33.17 33.48 9.9M
2025-08-27 32.84 33.19 32.81 33.08 8.8M
2025-08-26 32.89 32.94 32.52 32.89 11.9M
2025-08-25 33.08 33.34 32.98 33.06 7.1M
2025-08-22 32.24 33.02 32.15 33.02 14.2M
2025-08-21 32.01 32.17 31.69 31.98 9.6M
2025-08-20 31.86 32.15 31.84 32.01 6.8M
2025-08-19 31.84 32.19 31.67 31.74 10.9M
2025-08-18 32.01 32.42 31.79 32.18 9.3M
2025-08-15 31.86 31.95 31.54 31.93 8.7M
2025-08-14 32.73 32.87 32.38 32.63 7.4M
2025-08-13 32.91 33.14 32.67 32.94 9.0M
2025-08-12 33.07 33.57 32.88 33.10 6.5M
2025-08-11 33.00 33.36 32.87 32.93 8.1M
2025-08-08 34.73 34.93 32.78 32.78 34.6M
2025-08-07 35.60 36.02 35.43 35.61 7.1M
2025-08-06 35.86 36.26 35.16 35.36 11.0M
2025-08-05 35.20 35.57 35.03 35.44 6.1M
2025-08-04 35.18 35.29 34.93 35.16 4.6M
2025-08-01 36.17 36.17 34.95 35.28 5.7M
2025-07-31 35.50 35.96 35.50 35.79 9.0M
2025-07-30 35.57 36.13 35.36 35.99 10.6M
2025-07-29 35.20 35.80 35.00 35.59 8.5M
2025-07-28 35.11 35.63 34.54 35.02 12.2M
2025-07-25 34.95 35.20 34.87 35.04 4.9M
2025-07-24 34.84 34.99 34.60 34.88 7.2M
2025-07-23 33.97 35.02 33.97 34.84 4.5M
2025-07-22 33.80 34.55 33.61 34.08 11.7M
2025-07-21 33.68 34.02 33.38 33.73 5.6M
2025-07-18 34.05 34.29 33.09 33.64 17.2M
2025-07-17 34.39 34.46 34.01 34.15 7.9M
2025-07-16 34.65 34.68 34.18 34.39 5.8M
2025-07-15 35.15 35.22 34.65 34.69 6.3M
2025-07-14 35.50 35.80 34.91 35.09 7.1M
2025-07-11 35.36 35.85 35.33 35.47 6.3M
2025-07-10 34.81 35.60 34.77 35.33 10.3M
2025-07-09 35.90 35.90 35.16 35.27 10.2M
2025-07-08 35.19 35.81 34.95 35.79 19.2M
2025-07-07 35.15 35.33 34.89 34.91 9.4M
2025-07-04 35.05 35.22 34.92 35.15 2.8M
2025-07-03 34.93 35.40 34.84 35.11 6.9M
2025-07-02 34.43 35.20 34.33 34.95 8.9M
2025-07-01 34.13 34.47 33.90 34.23 4.3M
2025-06-30 33.69 34.38 33.59 34.09 11.4M
2025-06-27 34.05 34.17 33.75 33.80 6.2M
2025-06-26 34.24 34.35 34.03 34.22 6.1M
2025-06-25 34.09 34.40 33.96 33.97 9.8M
2025-06-24 34.20 34.81 33.90 34.17 17.8M
2025-06-23 36.30 36.52 34.74 34.90 13.6M
2025-06-20 35.65 36.27 35.57 35.91 23.9M
2025-06-18 36.06 36.27 35.54 35.75 7.8M
2025-06-17 35.10 36.18 35.10 35.95 12.3M
2025-06-16 35.15 35.75 34.81 34.92 12.0M
2025-06-13 35.61 35.78 34.82 34.98 21.2M
2025-06-12 32.91 34.36 32.90 34.25 10.8M
2025-06-11 32.42 33.50 32.42 33.33 15.6M
2025-06-10 31.51 32.50 31.43 32.38 12.0M
2025-06-09 31.10 31.48 30.84 31.24 9.5M
2025-06-06 31.30 31.85 31.22 31.57 9.6M
2025-06-05 31.51 31.76 31.15 31.20 7.2M
2025-06-04 32.34 32.60 31.37 31.37 6.0M
2025-06-03 31.30 32.34 31.10 32.31 13.0M
2025-06-02 32.77 32.77 32.02 32.10 16.2M
2025-05-30 32.42 32.42 32.00 32.00 15.5M
2025-05-29 32.45 32.59 32.09 32.43 7.1M
2025-05-28 33.11 33.11 32.47 32.47 6.2M
2025-05-27 32.85 33.15 32.74 32.88 11.9M
2025-05-26 33.75 33.78 33.43 33.49 2.5M
2025-05-23 33.38 33.56 33.01 33.48 7.1M
2025-05-22 33.78 33.78 33.02 33.43 10.8M
2025-05-21 34.18 34.48 33.69 33.88 7.9M
2025-05-20 34.10 34.63 34.03 34.17 6.5M
2025-05-19 34.04 34.21 33.83 34.06 5.3M
2025-05-16 34.19 34.50 33.75 34.15 9.8M
2025-05-15 33.84 34.30 33.75 34.19 6.4M
2025-05-14 34.00 34.25 33.63 34.08 7.7M
2025-05-13 34.28 34.58 33.71 34.30 13.2M
2025-05-12 34.00 34.55 33.98 34.10 8.7M
2025-05-09 33.48 33.48 32.83 33.20 5.5M
2025-05-08 32.82 33.31 32.56 33.03 11.8M
2025-05-07 32.44 32.64 32.11 32.48 9.6M
2025-05-06 32.25 32.64 32.16 32.27 9.7M
2025-05-05 32.48 32.60 31.76 31.77 16.9M
2025-05-02 32.25 32.97 31.91 32.69 22.1M
2025-04-30 32.38 32.55 31.86 32.05 13.2M
2025-04-29 32.45 32.87 32.17 32.55 10.6M
2025-04-28 32.70 32.98 32.41 32.46 9.1M
2025-04-25 32.50 32.85 32.20 32.67 10.2M
2025-04-24 32.95 32.99 31.95 32.51 12.4M
2025-04-23 33.45 33.57 32.50 32.75 15.8M
2025-04-22 32.99 33.31 32.45 32.99 9.7M
2025-04-17 32.68 33.47 32.48 33.17 14.4M
2025-04-16 32.87 33.02 32.18 32.36 16.4M
2025-04-15 33.47 33.50 32.53 32.64 9.8M
2025-04-14 34.00 34.18 32.88 33.26 14.9M
2025-04-11 32.84 33.55 32.04 33.19 19.0M
2025-04-10 34.46 34.54 32.47 32.55 16.0M
2025-04-09 33.70 35.99 33.45 35.57 29.5M
2025-04-08 36.14 36.52 34.13 34.49 18.1M
2025-04-07 37.20 37.57 35.52 35.63 28.4M
2025-04-04 38.05 38.25 36.52 37.73 22.9M
2025-04-03 39.67 39.91 38.93 39.38 11.8M
2025-04-02 40.88 41.10 40.42 40.82 5.3M
2025-04-01 40.87 42.20 40.80 41.03 7.3M
2025-03-31 40.81 41.43 40.73 40.82 11.3M
2025-03-28 41.39 41.76 40.74 41.07 6.0M
2025-03-27 41.38 41.73 40.97 41.48 10.8M
2025-03-26 40.94 41.46 40.73 41.06 6.8M
2025-03-25 40.50 41.42 40.10 40.63 12.4M
2025-03-24 40.30 40.49 39.98 40.24 6.5M
2025-03-21 39.82 40.74 39.70 40.34 22.7M
2025-03-20 39.48 40.21 39.20 39.70 15.8M
2025-03-19 39.59 39.76 39.23 39.52 7.2M
2025-03-18 39.45 39.61 39.10 39.33 6.0M
2025-03-17 38.42 39.67 38.36 39.30 9.5M
2025-03-14 37.21 38.66 36.93 38.41 8.4M
2025-03-13 36.69 37.37 36.49 36.97 6.8M
2025-03-12 36.68 37.03 36.43 36.71 7.4M
2025-03-11 37.56 37.62 36.31 36.58 7.5M
2025-03-10 37.37 37.44 36.69 37.35 8.8M
2025-03-07 36.97 37.70 36.92 37.42 9.5M
2025-03-06 37.50 37.83 36.79 36.97 8.8M
2025-03-05 38.21 38.21 37.18 37.25 11.3M
2025-02-28 39.10 39.59 38.58 39.05 20.9M
2025-02-27 39.80 40.08 37.72 39.24 48.1M
2025-02-26 41.99 41.99 41.36 41.55 6.5M
2025-02-25 42.09 42.28 41.45 41.62 11.1M
2025-02-24 42.26 42.33 41.73 41.98 6.7M
2025-02-21 42.66 42.66 42.12 42.26 7.5M
2025-02-20 42.25 42.56 42.10 42.50 9.1M
2025-02-19 41.71 42.56 41.54 42.25 10.7M
2025-02-18 41.26 42.19 41.20 42.08 15.8M
2025-02-17 41.00 41.61 40.90 41.31 3.9M
2025-02-14 39.68 41.06 39.58 40.85 9.9M
2025-02-13 39.20 39.56 39.03 39.43 4.4M
2025-02-12 39.81 40.07 39.18 39.32 13.9M
2025-02-11 40.36 40.36 39.74 40.25 6.8M
2025-02-10 40.00 40.30 39.86 40.03 5.4M
2025-02-07 40.05 40.25 39.32 39.70 8.9M
2025-02-06 40.23 40.50 39.84 39.97 6.1M
2025-02-05 40.64 40.64 40.06 40.21 7.4M
2025-02-04 40.90 41.14 40.31 40.62 8.2M
2025-02-03 41.65 41.75 41.07 41.14 8.3M
2025-01-31 41.38 42.40 41.12 41.65 8.7M
2025-01-30 40.78 41.50 40.43 41.37 8.3M
2025-01-29 41.05 41.18 40.46 40.57 5.5M
2025-01-28 41.09 41.33 40.45 40.98 10.4M
2025-01-27 40.60 41.16 40.43 41.08 7.7M
2025-01-24 40.75 40.86 40.26 40.63 4.5M
2025-01-23 41.14 41.63 40.65 40.75 5.7M
2025-01-22 41.59 41.87 41.13 41.13 5.0M
2025-01-21 41.70 41.75 41.03 41.55 6.3M
2025-01-20 41.57 42.00 41.50 41.90 3.2M
2025-01-17 41.60 41.93 41.39 41.60 5.3M
2025-01-16 41.53 41.68 41.23 41.63 6.5M
2025-01-15 41.34 41.66 41.03 41.66 8.1M
2025-01-14 40.88 41.16 40.52 41.12 5.7M
2025-01-13 41.29 41.63 40.93 40.95 5.7M
2025-01-10 41.08 41.76 40.90 40.92 10.4M
2025-01-09 40.74 41.14 40.67 40.72 3.2M
2025-01-08 41.00 41.23 40.45 40.73 7.9M
2025-01-07 40.38 41.43 40.10 41.12 12.5M
2025-01-06 40.45 40.58 39.88 40.00 9.4M
2025-01-03 40.49 40.72 39.96 40.38 16.5M
2025-01-02 39.55 40.81 39.45 40.52 11.1M