Mercado fechará em 6 h 41 min

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
11,60+0,32 (+2,84%)
No fechamento: 04:00PM EST
11,60 0,00 (0,00%)
Pré-Abertura: 07:04AM EST
Período:
01 de fev. de 2022 - 01 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
31 de jan. de 202311,4911,6211,2611,6011,6021.129.931
30 de jan. de 202311,4911,4911,2311,2811,2821.754.100
27 de jan. de 202311,4811,5511,2111,2911,2923.548.700
26 de jan. de 202311,9311,9711,3511,6611,6626.390.400
25 de jan. de 202311,6811,9611,4711,9311,9319.518.000
24 de jan. de 202314,4614,469,6311,7811,7816.408.700
23 de jan. de 202311,5712,0711,5511,7311,7329.135.600
20 de jan. de 202311,1611,4911,1011,4611,4617.792.600
19 de jan. de 202311,0111,3910,9811,3511,3524.176.600
18 de jan. de 202311,4611,5310,9810,9810,9833.252.200
17 de jan. de 202310,7411,3310,7411,3111,3127.792.900
13 de jan. de 202310,7810,9210,7610,8410,8413.483.900
12 de jan. de 202310,5910,9410,5610,9010,9021.875.200
11 de jan. de 202310,6510,6610,4610,6110,6121.875.500
10 de jan. de 202310,3010,4810,1010,4510,4514.703.900
09 de jan. de 202310,2210,3410,1310,2410,2419.106.100
06 de jan. de 202310,3410,3810,1610,2810,2817.667.600
05 de jan. de 20239,8510,219,7910,1310,1327.395.900
04 de jan. de 20239,469,899,279,719,7132.807.900
03 de jan. de 20239,779,929,409,509,5046.412.200
30 de dez. de 202210,6810,9410,5810,6510,6516.001.200
29 de dez. de 202210,9911,0310,5810,6810,6823.822.000
28 de dez. de 202210,9511,0610,7610,8510,8520.329.000
27 de dez. de 202210,6510,8710,6210,8510,8522.063.900
23 de dez. de 202210,6811,0910,6511,0911,0926.880.100
22 de dez. de 202210,5010,6810,2810,5010,5026.423.000
21 de dez. de 202210,1310,309,9310,3010,3022.213.900
20 de dez. de 20229,7410,169,719,999,9930.559.300
19 de dez. de 20229,389,679,339,669,6628.210.100
16 de dez. de 20229,289,459,199,379,3725.793.600
15 de dez. de 20229,359,589,159,399,3943.705.300
14 de dez. de 20229,739,778,889,149,14122.767.300
13 de dez. de 202210,3410,5110,1410,1410,1441.830.800
12 de dez. de 202210,2810,389,9910,3310,3334.565.700
09 de dez. de 202210,6810,8410,6110,7110,7116.446.300
08 de dez. de 202211,1011,1810,7210,7810,7827.308.200
07 de dez. de 202211,2011,3510,9811,0811,0822.293.100
06 de dez. de 202211,2311,4811,0211,0911,0920.444.800
05 de dez. de 202211,4311,4811,0511,0811,0825.600.000
02 de dez. de 202211,5611,7911,3511,4011,4026.652.000
01 de dez. de 202211,5711,6911,2711,2811,2821.058.600
30 de nov. de 202211,4911,7211,2911,6911,6935.182.600
29 de nov. de 202210,9411,3610,9111,1411,1443.221.700
28 de nov. de 202210,2110,6010,1910,5410,5429.069.400
25 de nov. de 202210,3810,4510,1910,3010,3016.085.600
23 de nov. de 202210,0210,229,9710,1410,1434.874.100
22 de nov. de 20229,7810,169,5610,1610,1683.824.800
22 de nov. de 20221.296 Dividendo
21 de nov. de 202211,4511,5111,0111,4010,1042.926.600
18 de nov. de 202211,3011,4811,1811,3510,0650.744.100
17 de nov. de 202211,2811,5111,1811,4610,1633.379.600
16 de nov. de 202211,8311,9411,4811,5810,2635.343.800
15 de nov. de 202212,1912,2311,8211,9710,6124.813.100
14 de nov. de 202211,7012,0711,6611,9010,5533.344.400
11 de nov. de 202211,1211,7011,0811,5610,2549.238.000
10 de nov. de 202211,1111,3110,8211,019,7655.673.800
09 de nov. de 202211,8811,9811,5611,6010,2826.882.400
08 de nov. de 202211,9111,9711,6211,9110,5637.010.100
07 de nov. de 202212,4512,6211,8011,8610,5160.305.600
04 de nov. de 202213,5113,5612,4812,6511,2184.382.800
03 de nov. de 202212,7313,2912,7213,0511,5750.444.200
02 de nov. de 202213,0213,1512,7412,7511,3027.093.000
01 de nov. de 202212,9613,2812,7913,0311,5560.920.100
31 de out. de 202212,5013,2912,4912,8211,3698.105.300
28 de out. de 202213,4913,5913,2713,4511,9249.455.500
27 de out. de 202213,6813,9913,5913,6912,1337.745.700
26 de out. de 202213,3213,9113,2713,5311,9945.635.700
25 de out. de 202213,9714,2313,8113,9212,3433.885.800
24 de out. de 202215,3715,4314,1214,1912,5860.590.800
21 de out. de 202215,3916,3215,3316,0514,2357.591.800
20 de out. de 202215,1815,4415,0915,4413,6835.179.500
19 de out. de 202214,3514,8914,3314,8713,1834.953.100
18 de out. de 202214,0914,3913,8714,3512,7229.747.100
17 de out. de 202214,0214,3013,8113,9812,3933.764.800
14 de out. de 202214,3214,3613,9413,9512,3628.354.700
13 de out. de 202213,7514,7513,6714,4312,7941.672.800
12 de out. de 202213,9214,0113,6813,8912,3121.681.000
11 de out. de 202214,0114,3413,9514,0012,4127.825.800
10 de out. de 202214,4614,6314,2114,2412,6224.259.600
07 de out. de 202214,5014,7514,2514,3512,7230.981.800
06 de out. de 202214,1514,5114,1014,5112,8630.531.500
05 de out. de 202213,6714,2313,6614,1112,5129.996.000
04 de out. de 202214,2214,2513,6013,6712,1234.259.900
03 de out. de 202213,7313,9513,5313,9012,3263.172.900
30 de set. de 202212,0412,6012,0012,3410,9436.385.800
29 de set. de 202211,9812,2311,8512,1410,7633.330.700
28 de set. de 202212,3412,3511,9512,2610,8737.504.900
27 de set. de 202212,3612,5112,1912,2510,8628.769.700
26 de set. de 202212,3312,4812,0112,1610,7839.167.600
23 de set. de 202213,2513,2812,4712,5511,1243.210.900
22 de set. de 202213,5813,9213,4213,8212,2525.083.700
21 de set. de 202213,6713,7313,3413,4311,9025.307.100
20 de set. de 202213,4213,6913,3913,5412,0023.318.200
19 de set. de 202212,8813,6212,8413,5211,9826.546.500
16 de set. de 202213,0213,1412,8513,1011,6127.541.600
15 de set. de 202213,2713,4113,1413,2411,7320.872.300
14 de set. de 202213,4013,6013,3613,4211,8920.202.600
13 de set. de 202213,4813,6513,2113,2411,7331.133.600
12 de set. de 202214,0914,1613,8713,9012,3223.498.500
09 de set. de 202213,9613,9613,7813,8012,2321.181.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...