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

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de out de 2018285,10293,40285,10289,45289,45234.596
17 de out de 2018285,10293,40285,10289,45289,45234.596
16 de out de 2018282,05291,50282,05287,35287,35208.757
12 de out de 2018275,00283,00273,00281,45281,45349.437
11 de out de 2018286,10291,00270,05272,40272,40416.465
10 de out de 2018289,15290,00279,50280,80280,80584.474
09 de out de 2018288,00297,50284,50294,70294,70596.595
08 de out de 2018286,00290,75282,15287,40287,401.159.898
05 de out de 2018269,95269,95258,05262,15262,15508.522
04 de out de 2018254,00268,55254,00264,40264,40779.678
03 de out de 2018262,00264,00251,00254,35254,35612.459
02 de out de 2018243,15251,60243,15249,75249,75369.541
01 de out de 2018249,50251,00235,55236,30236,30307.151
28 de set de 2018250,25255,00245,25249,05249,05460.945
27 de set de 2018230,30242,00230,30241,75241,75561.188
26 de set de 2018220,05225,00219,00224,10224,10215.969
25 de set de 2018218,00221,00214,05217,90217,90241.335
24 de set de 2018219,00219,65209,90213,10213,10160.490
21 de set de 2018215,65219,50212,00214,25214,25323.146
20 de set de 2018219,95219,95211,00215,70215,70414.428
19 de set de 2018223,50225,95220,00220,75220,75252.673
18 de set de 2018219,10225,00218,00222,95222,95198.272
17 de set de 2018212,05215,75209,00215,55215,55162.682
14 de set de 2018209,00212,95206,50210,50210,50212.249
13 de set de 2018205,90208,75202,40206,10206,10222.003
12 de set de 2018200,00207,80199,00206,50206,50147.141
11 de set de 2018200,00200,00195,10198,10198,10275.151
10 de set de 2018205,00205,25200,05204,80204,8081.030
07 de set de 2018202,00208,00198,60204,35204,35267.585
06 de set de 2018203,00203,00195,70198,55198,55306.495
05 de set de 2018200,90205,45195,05204,85204,85234.714
04 de set de 2018205,95205,95193,00200,90200,90266.141
03 de set de 2018204,00211,50203,00206,10206,10320.649
31 de ago de 2018203,00208,95198,05204,35204,35459.275
30 de ago de 2018187,00210,95187,00205,35205,35698.279
29 de ago de 2018164,05183,00164,05180,90180,90532.956
28 de ago de 2018162,90163,55159,05163,20163,20257.871
27 de ago de 2018157,00162,90156,80162,45162,45210.936
24 de ago de 2018157,50158,80155,55157,05157,05595.620
23 de ago de 2018157,50158,00154,45155,25155,25147.519
22 de ago de 2018153,55159,35152,90158,75158,75293.702
21 de ago de 2018159,70159,70152,50153,10153,10933.932
17 de ago de 2018160,00160,00158,00159,70159,70361.989
17 de ago de 20180.05 Dividendo
16 de ago de 2018166,30166,30161,30163,00162,95200.973
15 de ago de 2018170,95170,95164,10166,35166,30350.394
14 de ago de 2018172,00172,00166,00171,35171,30227.525
13 de ago de 2018170,00173,45168,05172,55172,50464.546
10 de ago de 2018167,00169,45165,00168,90168,85324.230
09 de ago de 2018165,00168,50162,55168,25168,20219.265
08 de ago de 2018172,00172,00166,60167,20167,15233.317
07 de ago de 2018171,15172,50166,50168,55168,50265.914
06 de ago de 2018171,05173,60168,55168,90168,85209.034
03 de ago de 2018171,50174,95170,25170,65170,60359.389
02 de ago de 2018159,80166,50159,80163,35163,30250.446
01 de ago de 2018159,25164,45159,25160,80160,7591.362
31 de jul de 2018159,95160,00156,50159,85159,80161.322
30 de jul de 2018162,45162,95159,00161,10161,05107.428
27 de jul de 2018161,80163,00159,20162,40162,35194.519
26 de jul de 2018161,25161,25158,00158,15158,10191.192
25 de jul de 2018160,05163,00160,00162,90162,85419.722
24 de jul de 2018160,00162,50159,35159,85159,80335.201
23 de jul de 2018156,30157,90154,85156,80156,75119.084
20 de jul de 2018155,00158,00154,50156,30156,25335.573
19 de jul de 2018147,00150,00146,00148,75148,70128.753
18 de jul de 2018149,00151,50147,35148,10148,05105.022
17 de jul de 2018143,05150,80143,05150,50150,45327.421
16 de jul de 2018144,50145,00140,30144,50144,46293.699
13 de jul de 2018142,55146,00142,30145,40145,36185.942
12 de jul de 2018142,00144,50141,50144,05144,01447.948
11 de jul de 2018145,00148,40140,00141,00140,96466.391
10 de jul de 2018146,15149,90144,05145,65145,61155.411
06 de jul de 2018144,00146,90143,95145,70145,66225.906
05 de jul de 2018148,00148,00142,70144,05144,01371.819
04 de jul de 2018141,00148,50137,10147,65147,60177.648
03 de jul de 2018143,00145,95139,00140,65140,61373.301
02 de jul de 2018143,90143,90139,50142,50142,46304.989
29 de jun de 2018141,80145,80141,80144,25144,21590.354
28 de jun de 2018132,20141,00132,20138,00137,96556.384
27 de jun de 2018134,40136,95131,35132,60132,561.256.101
26 de jun de 2018130,80131,75128,55131,35131,31144.334
25 de jun de 2018128,00131,40126,00129,50129,46371.188
22 de jun de 2018131,55132,50126,50128,55128,51352.189
21 de jun de 2018134,00134,80128,50129,10129,06468.372
19 de jun de 2018124,90136,00122,45134,30134,26418.394
18 de jun de 2018130,00131,50126,10127,75127,71202.449
15 de jun de 2018130,00134,00127,50133,65133,61494.254
14 de jun de 2018128,00133,50128,00132,95132,911.178.343
13 de jun de 2018125,50128,00122,50126,90126,86298.930
12 de jun de 2018130,00131,00125,00126,10126,06509.518
11 de jun de 2018124,05130,00123,60129,70129,66458.623
08 de jun de 2018122,45126,80120,00123,10123,061.094.444
07 de jun de 2018122,75123,90117,00120,50120,462.365.143
06 de jun de 2018127,90127,95123,20126,05126,011.122.213
05 de jun de 2018134,50135,00128,00129,05129,01967.359
04 de jun de 2018133,50136,25132,05134,15134,11827.675
01 de jun de 2018154,00154,10116,00127,15127,115.111.619
31 de mai de 2018150,00152,75148,15149,95149,90187.681
30 de mai de 2018147,45154,50145,00149,90149,851.008.014
29 de mai de 2018145,15152,85144,10149,20149,151.297.231
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...