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

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
19 de jan de 2018113,75115,00113,00114,85114,85550.852
18 de jan de 2018115,00115,35112,90114,35114,35506.396
17 de jan de 2018111,50115,00111,10114,30114,30591.510
16 de jan de 2018110,25112,00109,10110,40110,40278.254
15 de jan de 2018108,75110,00107,50108,90108,90151.954
12 de jan de 2018106,20108,50106,20107,50107,50161.022
11 de jan de 2018103,45107,20103,45107,15107,15274.019
10 de jan de 2018105,95105,95102,90103,00103,00139.753
09 de jan de 2018107,25108,50106,40106,45106,45326.451
08 de jan de 2018104,50107,70104,50107,45107,45433.218
05 de jan de 2018103,00104,70101,05104,65104,65518.285
04 de jan de 2018101,95103,10100,00102,95102,95594.403
03 de jan de 201898,95101,0097,90100,50100,50322.593
02 de jan de 201896,5098,9096,5098,4598,45234.894
01 de jan de 201897,0097,0095,0095,5595,55174.952
28 de dez de 201793,8096,7093,8095,4095,40607.458
27 de dez de 201792,5094,3591,8092,0092,00375.265
26 de dez de 201789,6592,3589,6592,2592,25557.188
22 de dez de 201789,8091,0089,1089,6589,65316.439
21 de dez de 201786,0089,9586,0089,8089,80410.504
20 de dez de 201785,9586,3085,2085,7085,70353.187
19 de dez de 201783,5085,5083,0085,0085,00173.447
18 de dez de 201784,3085,4584,0084,1584,15343.031
15 de dez de 201783,1584,6582,7083,0083,00334.356
14 de dez de 201782,2584,5082,1582,5582,55414.782
13 de dez de 201785,0085,9081,5082,2582,25449.019
12 de dez de 201783,2083,2581,9082,7582,75543.181
11 de dez de 201784,0084,7583,2083,3083,30213.823
07 de dez de 201783,2585,0082,0584,0084,00114.391
06 de dez de 201784,0087,9583,0585,2085,20199.113
05 de dez de 201788,0088,0084,0084,3084,30149.093
04 de dez de 201785,5087,3083,5586,1586,15177.704
01 de dez de 201785,5087,0085,1085,5085,5087.638
30 de nov de 201784,9086,7583,5084,9584,95170.129
29 de nov de 201788,5088,5085,5085,6085,60206.324
28 de nov de 201788,0089,4087,0088,5088,50352.773
24 de nov de 201789,5090,2588,5089,3589,35198.150
23 de nov de 201788,9089,5086,6088,7088,70123.477
22 de nov de 201787,5089,6087,1088,5588,55159.605
21 de nov de 201788,1090,3087,0087,4087,40122.146
17 de nov de 201787,9090,8086,6588,8588,85195.478
16 de nov de 201787,1087,8586,0087,6087,6096.854
15 de nov de 201783,0086,7082,2585,6085,60329.812
14 de nov de 201789,6090,0084,6585,0585,05609.198
13 de nov de 201791,0593,5091,0592,6592,65223.987
10 de nov de 201794,5094,5091,2592,8092,80146.309
09 de nov de 201795,5095,8093,5594,8594,85146.874
08 de nov de 201794,1596,0092,7595,1595,15203.106
07 de nov de 201794,3597,4093,0093,2593,25270.461
03 de nov de 201793,0094,9592,1094,3594,35173.778
02 de nov de 201794,7594,7593,1094,2094,20144.546
01 de nov de 201795,0595,5594,0095,0095,00186.497
31 de out de 201793,0094,3093,0093,6593,65202.011
30 de out de 201794,1094,9092,6593,0593,05535.403
27 de out de 201792,5094,4092,5094,0094,00383.858
26 de out de 201791,2092,3590,2590,6590,65233.187
25 de out de 201790,7093,2589,1591,8091,80515.531
24 de out de 201789,9091,0088,3090,6590,65350.741
23 de out de 201790,2590,2588,1088,7088,70278.678
20 de out de 201790,3091,0090,0090,0590,05244.417
19 de out de 201790,1090,5089,1090,3590,35841.178
18 de out de 201791,0091,0089,5090,3090,30577.920
17 de out de 201792,0092,0089,1090,9090,90255.471
13 de out de 201792,0092,0090,7590,8090,80201.403
12 de out de 201790,0090,9589,5090,2090,20181.644
11 de out de 201790,9091,5090,0091,0091,00289.123
10 de out de 201789,8092,0089,8090,9090,90272.134
06 de out de 201790,0090,4589,0089,8089,80106.658
05 de out de 201791,5592,3091,2091,6591,65336.802
04 de out de 201791,3591,4089,3089,5089,50165.704
03 de out de 201788,8592,0088,8591,5591,55506.668
02 de out de 201785,3587,0085,1587,0087,00367.472
29 de set de 201787,3087,9086,5086,9086,90222.968
28 de set de 201786,5088,0086,3086,8586,85167.594
27 de set de 201788,8588,8585,8587,3587,35315.519
26 de set de 201790,1090,7089,0089,5089,50483.481
25 de set de 201789,3090,0088,5089,8589,85382.230
22 de set de 201788,5589,5587,9588,5088,50239.180
21 de set de 201788,5589,4087,7088,1588,15215.280
20 de set de 201785,7089,2585,0089,0089,00527.002
19 de set de 201786,0086,0084,4585,5085,50185.564
18 de set de 201783,8083,8083,8083,8083,80-
15 de set de 201783,8083,8083,8083,8083,80-
14 de set de 201783,8083,8083,8083,8083,80-
13 de set de 201783,8083,8083,8083,8083,80-
12 de set de 201785,4085,9083,5083,8083,80442.197
11 de set de 201780,8080,8080,8080,8080,80-
08 de set de 201780,8080,8080,8080,8080,80-
07 de set de 201780,8080,8080,8080,8080,80-
06 de set de 201780,8080,8080,8080,8080,80-
05 de set de 201780,8080,8080,8080,8080,80-
04 de set de 201780,0080,9580,0080,8080,80112.084
01 de set de 201777,5080,8077,5080,1080,10831.258
31 de ago de 201776,7078,5076,7077,3077,30190.123
30 de ago de 201778,0078,1076,0076,2576,25138.323
29 de ago de 201777,4078,4576,7078,3578,35329.739
28 de ago de 201778,0078,8077,6077,7077,70254.535
25 de ago de 201778,8079,4078,6078,7078,70163.677
24 de ago de 201778,6079,2077,1078,8078,80312.024
23 de ago de 201777,6578,9077,0078,6078,60327.323
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...