Mercado fechado

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
9,70+0,07 (+0,73%)
No fechamento: 04:00PM EDT
9,76 +0,06 (+0,62%)
Pós-fechamento: 07:59PM EDT
Período:
25 de mar. de 2022 - 25 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mar. de 20239,589,869,569,709,7019.828.700
23 de mar. de 202310,0710,119,609,639,6325.095.300
22 de mar. de 20239,9610,149,829,919,9114.526.400
21 de mar. de 20239,9110,109,9010,0010,0018.549.000
20 de mar. de 20239,9510,019,769,779,7728.083.500
17 de mar. de 20239,9310,039,729,999,9923.404.600
16 de mar. de 20239,9210,059,7910,0210,0221.424.000
15 de mar. de 202310,0210,109,649,989,9840.117.600
14 de mar. de 202310,5510,7310,2110,2510,2518.429.400
13 de mar. de 202310,5410,7710,3810,4310,4322.280.300
10 de mar. de 202310,9511,1910,8510,8810,8816.358.200
09 de mar. de 202311,4611,6111,0011,0411,0430.532.500
08 de mar. de 202311,2011,5011,1711,2811,2820.411.800
07 de mar. de 202311,2311,2710,8610,9810,9824.411.000
06 de mar. de 202311,1011,4311,0411,4311,4321.378.800
03 de mar. de 202310,7311,1610,6311,1611,1622.575.500
02 de mar. de 202310,7911,1510,6310,7610,7634.028.600
01 de mar. de 202310,8811,1010,4611,0911,0951.054.600
28 de fev. de 202311,7111,7111,0211,0911,0949.057.700
27 de fev. de 202311,4211,7411,3211,5011,5025.699.900
24 de fev. de 202311,4511,6211,3311,3811,3819.002.400
23 de fev. de 202311,5411,8411,5011,6911,6920.401.800
22 de fev. de 202311,2411,3611,1911,2711,2715.409.000
21 de fev. de 202311,5011,6511,2211,2711,2710.352.700
17 de fev. de 202311,5011,6311,3911,5511,5517.387.900
16 de fev. de 202311,4811,6811,4811,6411,6412.330.000
15 de fev. de 202311,5211,6511,4111,6211,6217.252.900
14 de fev. de 202311,6511,8011,5211,6311,6317.979.700
13 de fev. de 202311,4911,7211,4311,7011,7019.174.700
10 de fev. de 202311,3011,5711,2511,5311,5333.941.300
09 de fev. de 202311,1711,2611,0311,0511,0533.568.600
08 de fev. de 202311,1011,2910,9711,2011,2021.963.700
07 de fev. de 202311,2011,2910,9011,0511,0520.381.700
06 de fev. de 202310,8411,2210,7111,1911,1927.402.100
03 de fev. de 202310,9111,1210,7310,8410,8422.173.200
02 de fev. de 202311,4911,5310,8210,9210,9234.490.400
01 de fev. de 202311,5911,7711,1611,4211,4226.299.500
31 de jan. de 202311,3111,6211,2611,6011,6021.190.900
30 de jan. de 202311,4911,4911,2311,2811,2821.754.100
27 de jan. de 202311,4811,5511,2111,2911,2923.555.800
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 202312,3512,3511,6611,7811,7816.408.700
23 de jan. de 202311,5712,0711,5511,7311,7329.135.600
20 de jan. de 202311,1611,4911,1011,4611,4617.955.700
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 202310,7810,9210,7610,8410,8413.486.800
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 202310,3410,3810,1610,2810,2817.669.800
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 202210,6810,9410,5810,6510,6516.007.200
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...