Mercado abrirá em 6 h 18 min

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
14,47-0,10 (-0,69%)
No fechamento: 04:00PM EDT
14,50 +0,03 (+0,21%)
Pós-fechamento: 07:56PM EDT
Período:
25 de jul. de 2023 - 25 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jul. de 202414,4614,7314,4414,4714,479.710.600
23 de jul. de 202414,6014,7114,5214,5714,5710.196.000
22 de jul. de 202415,0115,0614,7214,7514,7512.439.300
19 de jul. de 202415,0315,1314,9014,9414,9412.467.400
18 de jul. de 202414,9915,0514,8514,9514,9514.211.200
17 de jul. de 202415,1215,2215,0815,1315,1311.504.900
16 de jul. de 202415,3015,3315,0515,1915,1910.732.200
15 de jul. de 202415,1015,3515,0315,2015,2013.618.700
12 de jul. de 202415,1315,1715,0015,0915,099.251.400
11 de jul. de 202415,1615,2415,0415,1915,1913.482.600
10 de jul. de 202415,2215,2214,9915,1415,1416.319.000
09 de jul. de 202415,1415,2315,0215,1515,1517.970.400
08 de jul. de 202414,5815,1514,5415,1315,1321.115.200
05 de jul. de 202414,4514,7914,4114,7314,7326.906.300
03 de jul. de 202414,5914,8614,5714,6514,6512.589.500
02 de jul. de 202414,5414,6514,3714,5514,5512.865.900
01 de jul. de 202414,6114,7514,4714,5014,5019.794.300
28 de jun. de 202414,4914,5414,3514,4914,4916.110.700
27 de jun. de 202414,5114,5514,2814,4914,4918.276.500
26 de jun. de 202414,0414,2414,0114,2114,2112.038.800
25 de jun. de 202414,3514,3514,2014,3014,3012.230.000
24 de jun. de 202414,2414,3914,1414,3414,3415.500.500
21 de jun. de 202414,0914,1514,0214,0914,0914.675.500
20 de jun. de 202414,0214,2713,9314,0114,0115.894.000
18 de jun. de 202413,6213,9413,6113,8213,8218.064.200
17 de jun. de 202413,4013,5513,3613,5013,5017.965.400
14 de jun. de 202413,6713,8413,4813,5913,5921.339.800
13 de jun. de 202413,9313,9713,6013,8013,8023.212.700
13 de jun. de 20240.409 Dividendo
12 de jun. de 202414,5914,6514,1314,1713,7624.098.000
11 de jun. de 202414,6914,7414,5214,6014,1815.562.200
10 de jun. de 202414,4914,7514,4514,5914,1717.825.900
07 de jun. de 202415,0415,1214,4614,5414,1231.687.400
06 de jun. de 202415,1715,3515,1215,1714,7313.755.700
05 de jun. de 202415,2015,2415,0615,1314,6910.591.500
04 de jun. de 202415,0815,1714,8915,1714,7315.690.800
03 de jun. de 202415,4515,5415,3115,4414,9913.166.100
31 de mai. de 202415,3115,5715,2315,5515,1017.922.900
30 de mai. de 202415,1915,5215,1815,3314,8912.588.400
29 de mai. de 202415,1015,2314,9415,1314,6919.738.300
28 de mai. de 202415,1715,3615,1015,2514,8119.438.400
24 de mai. de 202414,9715,0314,7514,8214,3911.536.900
23 de mai. de 202415,2015,2814,8614,8914,4615.732.200
22 de mai. de 202414,9215,0514,8015,0014,5722.250.400
21 de mai. de 202415,2215,2314,9715,0214,5920.720.100
20 de mai. de 202415,1415,1915,0015,1214,6816.645.800
17 de mai. de 202415,2815,3014,9815,0214,5926.830.600
16 de mai. de 202415,5415,5815,1015,2314,7932.019.400
15 de mai. de 202415,2815,7115,0415,5615,1169.656.000
14 de mai. de 202416,7216,9216,4616,6916,2120.396.200
13 de mai. de 202417,2717,3717,0317,0416,5510.985.700
10 de mai. de 202417,3817,4117,0617,0816,5911.029.000
09 de mai. de 202416,8517,2916,8217,2216,7215.606.200
08 de mai. de 202416,8317,2016,8217,1216,6313.419.100
07 de mai. de 202416,6617,0416,6617,0116,5218.159.600
06 de mai. de 202416,5016,7716,4816,6316,1512.963.700
03 de mai. de 202416,8616,8616,3016,4315,9626.048.400
03 de mai. de 20240.681 Dividendo
02 de mai. de 202417,2717,4417,1617,3416,1819.639.100
01 de mai. de 202416,9917,0816,6716,9415,8013.542.600
30 de abr. de 202417,0517,2016,8616,9715,8319.659.200
29 de abr. de 202417,0317,3317,0017,3316,1721.800.800
26 de abr. de 202416,8517,1516,8217,0515,9120.004.600
26 de abr. de 20240.432 Dividendo
25 de abr. de 202416,7717,1716,6617,0515,5015.895.200
24 de abr. de 202416,9617,0016,7216,8115,2919.890.400
23 de abr. de 202416,8317,0516,7016,9615,4221.971.400
22 de abr. de 202416,4816,9516,4216,9415,4029.321.600
19 de abr. de 202415,6616,5215,6516,4714,9834.327.600
18 de abr. de 202415,9116,0015,5415,5814,1713.208.800
17 de abr. de 202415,7015,8415,5415,6914,2714.199.500
16 de abr. de 202415,4615,7115,3415,6514,2316.355.800
15 de abr. de 202415,6115,8215,5315,7914,3623.600.300
12 de abr. de 202416,0816,1215,5515,7214,3024.033.600
11 de abr. de 202416,1116,1515,9416,0014,5514.406.400
10 de abr. de 202415,8016,1715,7316,1614,7022.557.200
09 de abr. de 202415,9015,9515,6015,8814,4416.402.300
08 de abr. de 202415,4115,7615,2615,6414,2217.792.700
05 de abr. de 202415,1615,5815,1315,4914,0923.336.600
04 de abr. de 202415,8216,2715,3515,5214,1162.785.600
03 de abr. de 202415,5615,6815,3915,5914,1815.800.800
02 de abr. de 202415,3915,6615,3715,6314,2120.988.900
01 de abr. de 202415,2215,2615,0515,2213,8415.177.000
28 de mar. de 202414,9415,2514,8715,2113,8327.590.300
27 de mar. de 202414,7314,9614,6514,9313,5814.331.200
26 de mar. de 202414,9014,9414,7314,7413,4013.337.400
25 de mar. de 202414,8615,0514,8514,9413,5914.868.800
22 de mar. de 202414,6114,7814,4914,6913,3613.791.200
21 de mar. de 202415,0215,0314,5914,6313,3023.436.400
20 de mar. de 202414,5015,0014,4114,9313,5822.177.200
19 de mar. de 202414,5914,9114,3914,5313,2124.588.200
18 de mar. de 202414,7514,7514,2114,5913,2723.883.800
15 de mar. de 202414,7014,7414,5214,5413,2220.566.600
14 de mar. de 202415,0015,0214,6214,7213,3926.314.000
13 de mar. de 202415,0915,1514,7914,8113,4724.154.200
12 de mar. de 202414,8515,1414,7015,0413,6829.455.900
11 de mar. de 202414,6015,2714,4914,5613,2440.707.200
08 de mar. de 202414,5915,2414,3214,7813,44103.122.700
07 de mar. de 202416,6916,8916,6316,7015,1918.059.500
06 de mar. de 202416,6016,7616,5916,6915,1813.903.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...