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

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de abr de 2018144,95145,70143,10145,15145,15511.484
19 de abr de 2018140,00145,50140,00145,25145,25606.844
18 de abr de 2018140,00144,00139,50143,00143,00229.125
17 de abr de 2018138,00138,30136,50137,45137,45272.153
16 de abr de 2018137,00138,80134,60134,75134,75111.560
13 de abr de 2018142,70142,85139,05139,60139,6092.369
12 de abr de 2018145,00145,80143,20143,55143,55143.699
11 de abr de 2018141,45145,00141,30144,60144,60344.118
10 de abr de 2018135,50141,25135,50140,55140,55239.220
09 de abr de 2018142,50142,50134,60134,70134,70275.136
06 de abr de 2018139,50141,40138,05140,00140,00158.011
05 de abr de 2018143,00144,90140,15141,40141,40465.535
04 de abr de 2018133,00137,50132,15136,85136,85348.616
03 de abr de 2018137,15139,20135,80136,75136,75325.634
28 de mar de 2018140,00140,00137,20138,00138,00596.947
27 de mar de 2018146,00146,70139,30140,70140,70160.490
26 de mar de 2018145,00147,00143,25145,75145,75156.543
23 de mar de 2018143,00145,90142,00144,40144,40200.959
22 de mar de 2018144,95145,95142,50142,55142,55298.646
21 de mar de 2018141,00147,90141,00147,15147,15312.647
20 de mar de 2018139,65141,90138,55138,80138,80155.450
19 de mar de 2018142,70142,70137,50138,15138,15282.305
16 de mar de 2018142,65145,00142,00143,00143,00180.770
15 de mar de 2018144,25145,00140,00142,00142,00285.634
14 de mar de 2018146,10148,00145,10146,55146,55159.907
13 de mar de 2018148,20149,50145,00145,10145,10118.981
12 de mar de 2018148,95148,95147,05148,20148,20223.481
09 de mar de 2018147,20148,75146,70148,50148,50184.644
08 de mar de 2018148,70148,70143,50144,55144,55241.994
07 de mar de 2018150,80150,80145,00146,20146,20398.064
06 de mar de 2018151,75152,75148,50151,55151,55618.465
05 de mar de 2018143,15149,70142,25149,40149,40649.127
02 de mar de 2018139,50143,30136,50142,20142,20533.493
01 de mar de 2018143,20143,25138,00139,75139,75346.273
28 de fev de 2018144,45145,20140,00143,30143,30252.622
27 de fev de 2018145,05146,75143,10144,10144,10495.179
26 de fev de 2018142,50145,00141,00144,85144,85521.958
23 de fev de 2018137,00139,60136,40139,40139,40404.637
22 de fev de 2018134,00136,30133,50135,85135,85196.804
21 de fev de 2018135,00135,50133,60134,10134,10307.507
20 de fev de 2018131,80134,80130,30134,45134,45303.525
19 de fev de 2018131,30133,00130,00132,80132,80209.699
16 de fev de 2018127,00129,10125,00127,25127,25742.989
15 de fev de 2018130,00130,00124,50127,00127,00538.106
14 de fev de 2018122,00127,00121,50126,95126,95309.532
09 de fev de 2018124,40127,80118,80122,70122,70746.468
08 de fev de 2018127,00128,00122,00124,05124,051.005.440
07 de fev de 2018131,20132,00125,00125,35125,35397.705
06 de fev de 2018124,00129,95122,00129,65129,65687.718
05 de fev de 2018129,70130,00123,50123,70123,70558.178
02 de fev de 2018132,00133,45128,25129,65129,65247.547
01 de fev de 2018132,70135,95131,95135,30135,30355.844
31 de jan de 2018134,00134,55131,00131,70131,70283.030
30 de jan de 2018134,95134,95128,00130,05130,051.510.302
29 de jan de 2018135,00135,80132,00135,00135,00337.435
26 de jan de 2018129,95135,80127,05135,50135,50566.351
25 de jan de 2018127,50133,20127,50130,20130,20864.931
24 de jan de 2018120,50130,00120,00128,30128,302.198.028
23 de jan de 2018115,00116,25113,75115,20115,20869.852
22 de jan de 2018115,00116,50114,05115,90115,90501.836
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 201895,5595,5595,5595,5595,55-
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 201784,3084,7583,2083,3083,30213.823
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 201787,5089,4087,0088,5088,50176.152
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...