Mercado fechado

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
16,96+0,02 (+0,12%)
No fechamento: 04:00PM EDT
16,95 -0,01 (-0,06%)
Pós-fechamento: 07:57PM EDT
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202416,8317,0516,7016,9616,9621.957.700
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
29 de jan. de 202417,0017,2216,8617,1617,1612.986.800
26 de jan. de 202416,7217,2116,6517,0517,0517.252.800
25 de jan. de 202416,1716,7316,0916,6716,6720.257.200
24 de jan. de 202416,1816,2515,8315,8915,8916.737.800
23 de jan. de 202415,6916,0415,5815,9415,9414.224.000
22 de jan. de 202415,7515,7615,5815,6615,669.107.000
19 de jan. de 202415,8315,8515,6415,7415,748.865.900
18 de jan. de 202415,9015,9215,6615,8215,8210.469.000
17 de jan. de 202415,9216,0015,8315,9015,9012.433.800
16 de jan. de 202416,3016,3416,0516,0816,0811.735.500
12 de jan. de 202416,4216,5416,2916,3416,3410.013.500
11 de jan. de 202416,1016,2715,9416,2516,2514.558.100
10 de jan. de 202416,1216,1415,8515,9415,9414.768.500
09 de jan. de 202416,2816,2915,9815,9915,9912.193.300
08 de jan. de 202416,2316,2815,9716,2816,2814.011.800
05 de jan. de 202416,5716,6516,3716,5416,549.872.000
04 de jan. de 202416,5416,7916,3516,3516,3513.954.700
03 de jan. de 202416,0416,6416,0016,5816,5818.366.800
02 de jan. de 202416,0916,2215,9216,0016,0010.100.000
29 de dez. de 202316,0616,1015,9115,9715,974.977.100
28 de dez. de 202316,0316,1516,0216,0316,0310.931.900
27 de dez. de 202316,2116,2516,1116,1816,187.815.400
26 de dez. de 202316,0716,2616,0016,1916,1910.112.200
22 de dez. de 202315,7315,9015,6915,7815,7810.377.200
21 de dez. de 202315,5915,7515,4615,5615,5612.495.200
20 de dez. de 202315,6315,7715,4815,4815,4817.544.600
19 de dez. de 202315,5515,6315,3815,6315,6314.042.600
18 de dez. de 202315,2915,4915,2715,3515,3518.857.300
15 de dez. de 202315,3315,3414,9014,9514,9513.811.300
14 de dez. de 202315,0015,2714,9315,1815,1823.450.000
13 de dez. de 202314,6314,7614,4314,7514,7519.312.300
12 de dez. de 202314,6514,6614,3614,5014,509.741.500
11 de dez. de 202314,8014,8714,7214,7514,758.709.300
08 de dez. de 202314,4514,9214,4314,8814,8819.767.900
07 de dez. de 202314,5014,7114,3014,4014,4019.915.700
06 de dez. de 202314,6714,7314,3814,4214,4219.244.200
05 de dez. de 202314,7514,7814,5414,6514,6518.861.500
04 de dez. de 202315,0415,1214,6814,7614,7618.747.000
01 de dez. de 202315,2215,4415,1215,2115,219.950.000
30 de nov. de 202315,3915,4515,0415,2715,2722.230.200
29 de nov. de 202315,4415,4715,1615,2215,2213.779.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...