Mercado fechará em 1 h 4 min

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
14,07+0,06 (+0,42%)
A partir de 02:56PM EDT. Mercado aberto.
Período:
21 de jun. de 2023 - 21 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 202414,0914,1514,0214,0714,078.984.163
20 de jun. de 202414,0214,2713,9314,0114,0115.731.200
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
12 de jun. de 202414,5914,6514,1314,1714,1724.098.000
11 de jun. de 202414,6914,7414,5214,6014,6015.562.200
10 de jun. de 202414,4914,7514,4514,5914,5917.825.900
07 de jun. de 202415,0415,1214,4614,5414,5431.687.400
06 de jun. de 202415,1715,3515,1215,1715,1713.755.700
05 de jun. de 202415,2015,2415,0615,1315,1310.591.500
04 de jun. de 202415,0815,1714,8915,1715,1715.690.800
03 de jun. de 202415,4515,5415,3115,4415,4413.166.100
31 de mai. de 202415,3115,5715,2315,5515,5517.922.900
30 de mai. de 202415,1915,5215,1815,3315,3312.588.400
29 de mai. de 202415,1015,2314,9415,1315,1319.738.300
28 de mai. de 202415,1715,3615,1015,2515,2519.438.400
24 de mai. de 202414,9715,0314,7514,8214,8211.536.900
23 de mai. de 202415,2015,2814,8614,8914,8915.732.200
22 de mai. de 202414,9215,0514,8015,0015,0022.250.400
21 de mai. de 202415,2215,2314,9715,0215,0220.720.100
20 de mai. de 202415,1415,1915,0015,1215,1216.645.800
17 de mai. de 202415,2815,3014,9815,0215,0226.830.600
16 de mai. de 202415,5415,5815,1015,2315,2332.019.400
15 de mai. de 202415,2815,7115,0415,5615,5669.656.000
14 de mai. de 202416,7216,9216,4616,6916,6920.396.200
13 de mai. de 202417,2717,3717,0317,0417,0410.985.700
10 de mai. de 202417,3817,4117,0617,0817,0811.029.000
09 de mai. de 202416,8517,2916,8217,2217,2215.606.200
08 de mai. de 202416,8317,2016,8217,1217,1213.419.100
07 de mai. de 202416,6617,0416,6617,0117,0118.159.600
06 de mai. de 202416,5016,7716,4816,6316,6312.963.700
03 de mai. de 202416,8616,8616,3016,4316,4326.048.400
02 de mai. de 202417,2717,4417,1617,3417,3419.639.100
01 de mai. de 202416,9917,0816,6716,9416,9413.542.600
30 de abr. de 202417,0517,2016,8616,9716,9719.659.200
29 de abr. de 202417,0317,3317,0017,3317,3321.800.800
26 de abr. de 202416,8517,1516,8217,0517,0520.004.600
25 de abr. de 202416,7717,1716,6617,0517,0515.895.200
24 de abr. de 202416,9617,0016,7216,8116,8119.890.400
23 de abr. de 202416,8317,0516,7016,9616,9621.971.400
22 de abr. de 202416,4816,9516,4216,9416,9429.321.600
19 de abr. de 202415,6616,5215,6516,4716,4734.327.600
18 de abr. de 202415,9116,0015,5415,5815,5813.208.800
17 de abr. de 202415,7015,8415,5415,6915,6914.199.500
16 de abr. de 202415,4615,7115,3415,6515,6516.355.800
15 de abr. de 202415,6115,8215,5315,7915,7923.600.300
12 de abr. de 202416,0816,1215,5515,7215,7224.033.600
11 de abr. de 202416,1116,1515,9416,0016,0014.406.400
10 de abr. de 202415,8016,1715,7316,1616,1622.557.200
09 de abr. de 202415,9015,9515,6015,8815,8816.402.300
08 de abr. de 202415,4115,7615,2615,6415,6417.792.700
05 de abr. de 202415,1615,5815,1315,4915,4923.336.600
04 de abr. de 202415,8216,2715,3515,5215,5262.785.600
03 de abr. de 202415,5615,6815,3915,5915,5915.800.800
02 de abr. de 202415,3915,6615,3715,6315,6320.988.900
01 de abr. de 202415,2215,2615,0515,2215,2215.177.000
28 de mar. de 202414,9415,2514,8715,2115,2127.590.300
27 de mar. de 202414,7314,9614,6514,9314,9314.331.200
26 de mar. de 202414,9014,9414,7314,7414,7413.337.400
25 de mar. de 202414,8615,0514,8514,9414,9414.868.800
22 de mar. de 202414,6114,7814,4914,6914,6913.791.200
21 de mar. de 202415,0215,0314,5914,6314,6323.436.400
20 de mar. de 202414,5015,0014,4114,9314,9322.177.200
19 de mar. de 202414,5914,9114,3914,5314,5324.588.200
18 de mar. de 202414,7514,7514,2114,5914,5923.883.800
15 de mar. de 202414,7014,7414,5214,5414,5420.566.600
14 de mar. de 202415,0015,0214,6214,7214,7226.314.000
13 de mar. de 202415,0915,1514,7914,8114,8124.154.200
12 de mar. de 202414,8515,1414,7015,0415,0429.455.900
11 de mar. de 202414,6015,2714,4914,5614,5640.707.200
08 de mar. de 202414,5915,2414,3214,7814,78103.122.700
07 de mar. de 202416,6916,8916,6316,7016,7018.059.500
06 de mar. de 202416,6016,7616,5916,6916,6913.903.900
05 de mar. de 202416,5116,6216,2916,3716,3717.226.600
04 de mar. de 202416,7416,8116,5016,5316,5315.334.100
01 de mar. de 202416,7916,9016,6516,6816,6818.366.500
29 de fev. de 202416,8316,8516,3416,5216,5226.290.900
28 de fev. de 202417,7217,8316,5616,7216,7240.559.700
27 de fev. de 202417,7617,9117,5817,7017,7016.694.500
26 de fev. de 202417,5717,7517,4317,6517,6514.817.200
23 de fev. de 202417,3917,5217,2017,3617,3618.771.400
22 de fev. de 202417,6517,6517,3517,5817,5819.237.800
21 de fev. de 202417,7017,8317,5617,6417,6415.523.500
20 de fev. de 202417,8417,9117,5417,6417,6421.850.500
16 de fev. de 202417,5417,8017,5117,7017,7017.088.700
15 de fev. de 202416,9317,4616,9117,4017,4013.493.900
14 de fev. de 202417,0317,2916,8916,9216,9215.286.500
13 de fev. de 202417,1917,2216,8516,9616,9613.025.500
12 de fev. de 202417,2117,5717,2117,2717,279.160.900
09 de fev. de 202417,3417,4017,1317,1917,1914.156.200
08 de fev. de 202417,3817,4917,2017,2417,249.196.200
07 de fev. de 202417,3917,4317,1817,3917,3910.846.300
06 de fev. de 202417,2417,4717,1117,2317,2315.849.500
05 de fev. de 202417,0117,1316,7416,9216,9222.361.000
02 de fev. de 202417,3417,4216,9917,0117,0116.524.000
01 de fev. de 202417,4417,7617,1817,4917,4923.719.200
31 de jan. de 202417,1117,3916,9717,0717,0722.212.100
30 de jan. de 202417,0917,2116,9617,0417,0410.986.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...