APBR.BA - Petróleo Brasileiro S.A. - Petrobras

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jul de 2018147,00148,00146,00147,05147,0524.471
18 de jul de 2018149,00151,50147,35148,10148,10105.022
17 de jul de 2018143,05150,80143,05150,50150,50327.421
16 de jul de 2018144,50145,00140,30144,50144,50293.699
13 de jul de 2018142,55146,00142,30145,40145,40185.942
12 de jul de 2018142,00144,50141,50144,05144,05447.948
11 de jul de 2018145,00148,40140,00141,00141,00466.391
10 de jul de 2018146,15149,90144,05145,65145,65155.411
06 de jul de 2018144,00146,90143,95145,70145,70225.906
05 de jul de 2018148,00148,00142,70144,05144,05371.819
04 de jul de 2018141,00148,50137,10147,65147,65177.648
03 de jul de 2018143,00145,95139,00140,65140,65373.301
02 de jul de 2018143,90143,90139,50142,50142,50304.989
29 de jun de 2018141,80145,80141,80144,25144,25590.354
28 de jun de 2018132,20141,00132,20138,00138,00556.384
27 de jun de 2018134,40136,95131,35132,60132,601.256.101
26 de jun de 2018130,80131,75128,55131,35131,35144.334
25 de jun de 2018128,00131,40126,00129,50129,50371.188
22 de jun de 2018131,55132,50126,50128,55128,55352.189
21 de jun de 2018134,00134,80128,50129,10129,10468.372
19 de jun de 2018124,90136,00122,45134,30134,30418.394
18 de jun de 2018130,00131,50126,10127,75127,75202.449
15 de jun de 2018130,00134,00127,50133,65133,65494.254
14 de jun de 2018128,00133,50128,00132,95132,951.178.343
13 de jun de 2018125,50128,00122,50126,90126,90298.930
12 de jun de 2018130,00131,00125,00126,10126,10509.518
11 de jun de 2018124,05130,00123,60129,70129,70458.623
08 de jun de 2018122,45126,80120,00123,10123,101.094.444
07 de jun de 2018122,75123,90117,00120,50120,502.365.143
06 de jun de 2018127,90127,95123,20126,05126,051.122.213
05 de jun de 2018134,50135,00128,00129,05129,05967.359
04 de jun de 2018133,50136,25132,05134,15134,15827.675
01 de jun de 2018154,00154,10116,00127,15127,155.111.619
31 de mai de 2018150,00152,75148,15149,95149,95187.681
30 de mai de 2018147,45154,50145,00149,90149,901.008.014
29 de mai de 2018145,15152,85144,10149,20149,201.297.231
28 de mai de 2018150,95150,95137,10138,25138,251.932.803
24 de mai de 2018162,00164,50157,00158,85158,852.347.825
23 de mai de 2018190,00190,00183,00184,20184,20388.402
22 de mai de 2018193,80194,00188,00190,45190,45460.192
22 de mai de 20180.05 Dividendo
21 de mai de 2018195,10200,00191,00193,55193,50186.480
18 de mai de 2018197,25202,00195,20196,80196,75609.225
17 de mai de 2018206,80209,00191,00199,90199,85533.931
16 de mai de 2018205,00207,50203,00206,80206,75343.487
15 de mai de 2018208,15210,00200,00204,10204,05692.196
14 de mai de 2018204,00209,65203,70208,15208,10626.057
11 de mai de 2018187,00197,00187,00194,85194,80869.376
10 de mai de 2018175,00187,20175,00186,05186,001.706.433
09 de mai de 2018160,50173,00160,50170,75170,71725.195
08 de mai de 2018154,00159,00149,50155,35155,31840.451
07 de mai de 2018151,05155,80150,75152,70152,66401.270
04 de mai de 2018150,00150,90146,00149,45149,41553.212
03 de mai de 2018147,50158,20144,55155,10155,06659.615
02 de mai de 2018144,00148,50142,65146,90146,86265.485
27 de abr de 2018148,00149,00144,15145,25145,21226.955
26 de abr de 2018139,50145,95139,00145,60145,56452.682
25 de abr de 2018137,00139,25135,00137,65137,61534.440
24 de abr de 2018143,10146,00139,50140,85140,81860.749
23 de abr de 2018142,00144,45140,25143,30143,26962.566
20 de abr de 2018144,95145,70143,10145,15145,11511.484
19 de abr de 2018140,00145,50140,00145,25145,21606.844
18 de abr de 2018140,00144,00139,50143,00142,96229.125
17 de abr de 2018138,00138,30136,50137,45137,41272.153
16 de abr de 2018137,00138,80134,60134,75134,72111.560
13 de abr de 2018142,70142,85139,05139,60139,5692.369
12 de abr de 2018145,00145,80143,20143,55143,51143.699
11 de abr de 2018141,45145,00141,30144,60144,56344.118
10 de abr de 2018135,50141,25135,50140,55140,51239.220
09 de abr de 2018142,50142,50134,60134,70134,67275.136
06 de abr de 2018139,50141,40138,05140,00139,96158.011
05 de abr de 2018143,00144,90140,15141,40141,36465.535
04 de abr de 2018133,00137,50132,15136,85136,81348.616
03 de abr de 2018137,15139,20135,80136,75136,71325.634
28 de mar de 2018140,00140,00137,20138,00137,96596.947
27 de mar de 2018146,00146,70139,30140,70140,66160.490
26 de mar de 2018145,00147,00143,25145,75145,71156.543
23 de mar de 2018143,00145,90142,00144,40144,36200.959
22 de mar de 2018144,95145,95142,50142,55142,51298.646
21 de mar de 2018141,00147,90141,00147,15147,11312.647
20 de mar de 2018139,65141,90138,55138,80138,76155.450
19 de mar de 2018142,70142,70137,50138,15138,11282.305
16 de mar de 2018142,65145,00142,00143,00142,96180.770
15 de mar de 2018144,25145,00140,00142,00141,96285.634
14 de mar de 2018146,10148,00145,10146,55146,51159.907
13 de mar de 2018148,20149,50145,00145,10145,06118.981
12 de mar de 2018148,95148,95147,05148,20148,16223.481
09 de mar de 2018147,20148,75146,70148,50148,46184.644
08 de mar de 2018148,70148,70143,50144,55144,51241.994
07 de mar de 2018150,80150,80145,00146,20146,16398.064
06 de mar de 2018151,75152,75148,50151,55151,51618.465
05 de mar de 2018143,15149,70142,25149,40149,36649.127
02 de mar de 2018139,50143,30136,50142,20142,16533.493
01 de mar de 2018143,20143,25138,00139,75139,71346.273
28 de fev de 2018144,45145,20140,00143,30143,26252.622
27 de fev de 2018145,05146,75143,10144,10144,06495.179
26 de fev de 2018142,50145,00141,00144,85144,81521.958
23 de fev de 2018137,00139,60136,40139,40139,36404.637
22 de fev de 2018134,00136,30133,50135,85135,81196.804
21 de fev de 2018135,00135,50133,60134,10134,07307.507
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...