Mercado fechado

Petróleo Brasileiro S.A. - Petrobras (PETR3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
43,27-0,19 (-0,44%)
No fechamento: 05:07PM BRT
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202443,5043,9643,2143,2743,2713.257.000
23 de abr. de 202443,5543,8343,1443,4643,4614.932.800
22 de abr. de 202442,9543,8642,7043,7643,7613.007.200
19 de abr. de 202441,2042,8141,0242,7242,7218.589.200
18 de abr. de 202441,3041,9740,8541,0541,0510.453.300
17 de abr. de 202441,1941,4741,0041,1541,1510.628.800
16 de abr. de 202440,6441,3740,4741,0941,0910.944.200
15 de abr. de 202440,2041,0340,1040,8940,8913.367.800
12 de abr. de 202441,0041,4339,9740,3040,3010.318.000
11 de abr. de 202440,9241,1440,6340,6340,637.219.900
10 de abr. de 202439,7041,0639,7041,0041,0015.627.500
09 de abr. de 202439,9339,9939,1639,8039,809.100.900
08 de abr. de 202438,9039,7438,5639,6039,6011.438.000
05 de abr. de 202439,0239,5038,1439,0439,0414.912.300
04 de abr. de 202439,3240,8338,7039,1239,1235.243.500
03 de abr. de 202439,7739,8239,0639,3039,3011.549.700
02 de abr. de 202438,7639,6938,6639,6139,6112.953.900
01 de abr. de 202438,3338,7038,0638,5638,567.829.200
28 de mar. de 202437,3038,3337,0738,2838,2810.673.600
27 de mar. de 202436,9137,3736,6537,3637,365.149.800
26 de mar. de 202437,3037,4436,8036,9136,918.979.800
25 de mar. de 202436,9037,5436,9037,3237,328.036.500
22 de mar. de 202436,6036,9636,1836,8636,868.901.300
21 de mar. de 202437,3337,7036,4036,5736,5716.440.400
20 de mar. de 202436,7137,4036,2537,3337,3313.966.700
19 de mar. de 202436,9837,4936,2136,5736,5715.143.000
18 de mar. de 202436,9537,0835,8536,9836,9813.273.300
15 de mar. de 202436,6637,0036,4536,6736,6719.056.600
14 de mar. de 202437,2037,5736,5936,7536,7516.708.500
13 de mar. de 202437,4737,8636,9437,0037,0020.288.500
12 de mar. de 202437,0037,7536,7937,3737,3727.981.900
11 de mar. de 202436,7037,9736,1436,2736,2747.244.600
08 de mar. de 202436,7837,9635,4736,9836,9881.532.400
07 de mar. de 202441,3241,7341,1241,2641,267.828.400
06 de mar. de 202441,0241,5040,9041,5041,5019.565.300
05 de mar. de 202441,0841,1940,4240,8040,8010.137.400
04 de mar. de 202441,3141,8440,8841,0541,058.429.000
01 de mar. de 202441,3841,8641,1841,2141,219.662.900
29 de fev. de 202441,7542,4040,7441,2241,2218.875.500
28 de fev. de 202443,8244,2941,2541,6041,6017.368.700
27 de fev. de 202444,3844,3843,7143,9743,978.188.500
26 de fev. de 202443,6044,2943,4444,0844,086.699.800
23 de fev. de 202443,6743,7342,9843,6243,6213.303.800
22 de fev. de 202443,9043,9542,9943,7443,749.570.500
21 de fev. de 202443,6044,0443,4343,7143,717.858.600
20 de fev. de 202444,4244,4643,3243,6043,6017.427.300
19 de fev. de 202444,2944,5044,1344,4944,493.734.700
16 de fev. de 202443,3044,3143,2444,3044,3013.005.700
15 de fev. de 202442,3743,5142,0443,5143,519.115.100
14 de fev. de 202442,5342,6642,0842,3142,315.693.300
09 de fev. de 202443,2343,5442,5242,7442,7412.000.000
08 de fev. de 202443,3743,6243,0343,2343,238.013.000
07 de fev. de 202442,9543,4542,7543,3843,3811.727.300
06 de fev. de 202442,4243,3742,4242,9742,9712.996.300
05 de fev. de 202442,2142,8242,0242,3342,3311.064.600
02 de fev. de 202443,0043,2842,2742,3342,3311.798.300
01 de fev. de 202442,6043,7942,2842,9642,9618.007.300
31 de jan. de 202442,1742,9342,0042,1642,1613.596.100
30 de jan. de 202442,1942,7442,1242,1742,177.717.800
29 de jan. de 202442,0442,5641,5842,3642,369.031.900
26 de jan. de 202440,8942,3440,8141,9641,9610.461.500
25 de jan. de 202439,6341,1539,5941,0641,0613.127.900
24 de jan. de 202439,7040,0639,0939,2439,2410.532.200
23 de jan. de 202439,1839,8438,8639,6139,618.809.700
22 de jan. de 202438,8139,2538,6039,0439,046.141.100
19 de jan. de 202439,1039,4638,5938,9538,955.920.700
18 de jan. de 202439,4439,4838,8338,9838,9810.013.300
17 de jan. de 202439,3539,5739,1439,2739,2713.086.900
16 de jan. de 202440,0040,2539,5939,6039,6011.899.500
15 de jan. de 202439,3640,0439,3140,0440,042.358.000
12 de jan. de 202439,9040,0739,6139,6439,645.163.800
11 de jan. de 202439,2139,6439,0039,4339,438.502.900
10 de jan. de 202439,4939,6338,8939,0339,0312.142.400
09 de jan. de 202439,9240,0839,3339,4239,4212.493.100
08 de jan. de 202439,8039,9939,0139,6439,649.800.700
05 de jan. de 202440,2940,7239,9840,3940,396.858.500
04 de jan. de 202440,7941,2840,0440,0440,0410.680.600
03 de jan. de 202439,3840,9239,3440,7040,709.800.500
02 de jan. de 202439,0039,6339,0039,3639,366.743.900
28 de dez. de 202339,0339,1738,8338,9838,9811.746.400
27 de dez. de 202339,2239,3338,9439,1439,145.073.800
26 de dez. de 202338,6539,2438,6539,2039,204.738.700
22 de dez. de 202338,2538,6238,1138,6238,627.445.200
21 de dez. de 202338,1338,3237,8038,1138,115.735.600
20 de dez. de 202338,1838,5637,9538,1138,1112.856.700
19 de dez. de 202337,9638,0937,5238,0438,0410.195.200
18 de dez. de 202337,5038,2737,3637,7937,799.104.000
15 de dez. de 202337,3737,9836,8937,0337,0311.963.000
14 de dez. de 202336,9037,4936,6337,3237,3214.065.900
13 de dez. de 202336,0836,5235,9036,4736,4713.523.200
12 de dez. de 202336,4936,7035,7035,9935,995.063.800
11 de dez. de 202336,6036,8336,4036,5536,555.073.100
08 de dez. de 202335,7036,8135,4736,6636,669.789.800
07 de dez. de 202335,5536,1435,0635,4535,459.572.000
06 de dez. de 202336,0536,2335,3035,3435,3411.245.700
05 de dez. de 202336,6036,6836,1436,2036,2013.115.200
04 de dez. de 202337,0537,2036,3936,4736,4710.965.100
01 de dez. de 202337,6037,7237,2037,2037,207.137.500
30 de nov. de 202337,5638,2137,1737,7037,7015.990.200
29 de nov. de 202338,1538,2937,1537,3537,358.632.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...