Mercado abrirá em 7 h 29 min

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
11,08-0,32 (-2,81%)
No fechamento: 04:00PM EST
11,16 +0,08 (+0,72%)
Pós-fechamento: 07:59PM EST
Período:
05 de dez. de 2021 - 05 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
05 de dez. de 202211,4311,4811,0511,0811,0825.570.000
02 de dez. de 202211,5611,7911,3511,4011,4026.651.300
01 de dez. de 202211,5711,6911,2711,2811,2821.058.600
30 de nov. de 202211,4911,7211,2911,6911,6935.171.400
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
21 de nov. de 202211,4511,5111,0111,4011,4042.926.600
18 de nov. de 202211,3011,4811,1811,3511,3550.744.100
17 de nov. de 202211,2811,5111,1811,4611,4633.379.600
16 de nov. de 202211,8311,9411,4811,5811,5835.343.800
15 de nov. de 202212,1912,2311,8211,9711,9724.813.100
14 de nov. de 202211,7012,0711,6611,9011,9033.344.400
11 de nov. de 202211,1211,7011,0811,5611,5649.238.000
10 de nov. de 202211,1111,3110,8211,0111,0155.673.800
09 de nov. de 202211,8811,9811,5611,6011,6026.882.400
08 de nov. de 202211,9111,9711,6211,9111,9137.010.100
07 de nov. de 202212,4512,6211,8011,8611,8660.305.600
04 de nov. de 202213,5113,5612,4812,6512,6584.382.800
03 de nov. de 202212,7313,2912,7213,0513,0550.444.200
02 de nov. de 202213,0213,1512,7412,7512,7527.093.000
01 de nov. de 202212,9613,2812,7913,0313,0360.920.100
31 de out. de 202212,5013,2912,4912,8212,8298.105.300
28 de out. de 202213,4913,5913,2713,4513,4549.455.500
27 de out. de 202213,6813,9913,5913,6913,6937.745.700
26 de out. de 202213,3213,9113,2713,5313,5345.635.700
25 de out. de 202213,9714,2313,8113,9213,9233.885.800
24 de out. de 202215,3715,4314,1214,1914,1960.590.800
21 de out. de 202215,3916,3215,3316,0516,0557.591.800
20 de out. de 202215,1815,4415,0915,4415,4435.179.500
19 de out. de 202214,3514,8914,3314,8714,8734.953.100
18 de out. de 202214,0914,3913,8714,3514,3529.747.100
17 de out. de 202214,0214,3013,8113,9813,9833.764.800
14 de out. de 202214,3214,3613,9413,9513,9528.354.700
13 de out. de 202213,7514,7513,6714,4314,4341.672.800
12 de out. de 202213,9214,0113,6813,8913,8921.681.000
11 de out. de 202214,0114,3413,9514,0014,0027.825.800
10 de out. de 202214,4614,6314,2114,2414,2424.259.600
07 de out. de 202214,5014,7514,2514,3514,3530.981.800
06 de out. de 202214,1514,5114,1014,5114,5130.531.500
05 de out. de 202213,6714,2313,6614,1114,1129.996.000
04 de out. de 202214,2214,2513,6013,6713,6734.259.900
03 de out. de 202213,7313,9513,5313,9013,9063.172.900
30 de set. de 202212,0412,6012,0012,3412,3436.385.800
29 de set. de 202211,9812,2311,8512,1412,1433.330.700
28 de set. de 202212,3412,3511,9512,2612,2637.504.900
27 de set. de 202212,3612,5112,1912,2512,2528.769.700
26 de set. de 202212,3312,4812,0112,1612,1639.167.600
23 de set. de 202213,2513,2812,4712,5512,5543.210.900
22 de set. de 202213,5813,9213,4213,8213,8225.083.700
21 de set. de 202213,6713,7313,3413,4313,4325.307.100
20 de set. de 202213,4213,6913,3913,5413,5423.318.200
19 de set. de 202212,8813,6212,8413,5213,5226.546.500
16 de set. de 202213,0213,1412,8513,1013,1027.541.600
15 de set. de 202213,2713,4113,1413,2413,2420.872.300
14 de set. de 202213,4013,6013,3613,4213,4220.202.600
13 de set. de 202213,4813,6513,2113,2413,2431.133.600
12 de set. de 202214,0914,1613,8713,9013,9023.498.500
09 de set. de 202213,9613,9613,7813,8013,8021.181.900
08 de set. de 202213,7814,0613,4813,6313,6326.359.700
07 de set. de 202213,5113,9113,4313,7713,7722.355.600
06 de set. de 202213,9013,9313,5513,7413,7430.301.500
02 de set. de 202214,7614,8814,3614,4414,4426.358.700
01 de set. de 202214,3914,5014,0614,4414,4427.636.600
31 de ago. de 202213,8014,4513,7314,2914,2944.892.600
30 de ago. de 202214,7814,8414,0914,2314,2339.055.900
29 de ago. de 202214,9015,4514,8015,1315,1329.301.000
26 de ago. de 202214,4314,7614,3214,7414,7423.499.700
25 de ago. de 202214,8214,8314,2514,5814,5843.531.500
24 de ago. de 202214,4714,8914,3914,6914,6928.212.900
23 de ago. de 202214,2214,6614,2214,6214,6235.544.300
22 de ago. de 202213,4514,0113,2813,9313,9330.116.200
19 de ago. de 202214,0214,0613,5813,6613,6632.685.500
18 de ago. de 202214,2614,4114,0614,2114,2122.801.400
17 de ago. de 202213,5314,1013,5114,0514,0530.050.100
16 de ago. de 202213,6113,7613,5313,7313,7321.414.800
15 de ago. de 202213,1213,8613,0613,6813,6843.816.500
12 de ago. de 202212,6413,7212,6113,6213,6263.305.100
11 de ago. de 202215,7715,8315,0115,0915,0954.602.100
10 de ago. de 202215,6515,7315,4515,5415,5452.324.500
09 de ago. de 202215,5615,6615,3315,4415,4433.934.300
08 de ago. de 202214,8715,3714,8015,3415,3441.374.800
05 de ago. de 202214,0014,5513,9814,4514,4526.415.700
04 de ago. de 202213,8514,2013,6214,1514,1529.549.500
03 de ago. de 202213,9113,9813,7013,7613,7622.954.700
02 de ago. de 202214,0414,2013,8113,8413,8425.736.900
01 de ago. de 202214,0814,3413,8914,1014,1032.740.800
29 de jul. de 202213,9114,4413,9114,2814,2845.111.800
28 de jul. de 202213,2713,4812,9313,3913,3936.476.600
27 de jul. de 202212,7312,9612,4612,9512,9530.888.400
26 de jul. de 202212,6712,7912,4112,6112,6121.026.800
25 de jul. de 202211,9512,3911,8712,3912,3926.161.600
22 de jul. de 202211,5611,7211,5111,6411,6421.128.700
21 de jul. de 202211,3411,4911,1211,4711,4721.380.300
20 de jul. de 202211,6511,7711,5211,6311,6320.702.400
19 de jul. de 202211,5511,8011,5511,6611,6616.166.200
18 de jul. de 202211,4411,6711,4311,4711,4719.365.800
15 de jul. de 202210,9811,2410,9211,2311,2317.739.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...