Mercado abrirá em 5 h 31 min

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
14,84-0,10 (-0,67%)
No fechamento: 04:00PM EDT
14,86 +0,02 (+0,17%)
Pós-fechamento: 07:59PM EDT
Período:
29 de set. de 2022 - 29 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de set. de 2023------
28 de set. de 202314,8214,9714,7714,8414,8416.014.200
27 de set. de 202314,7514,9514,6814,9414,9421.724.100
26 de set. de 202314,9014,9514,6214,6614,6616.180.400
25 de set. de 202315,0015,1414,9515,0415,049.710.100
22 de set. de 202315,0915,2715,0115,0815,088.987.600
21 de set. de 202315,0715,2414,9414,9814,9818.099.600
20 de set. de 202315,3015,5515,2815,3315,3316.380.100
19 de set. de 202315,5815,5915,2715,2815,2828.990.300
18 de set. de 202315,5115,7115,3215,3915,3914.585.300
15 de set. de 202315,3415,4115,1815,2015,2015.992.500
14 de set. de 202315,0215,3915,0015,3715,3725.285.200
13 de set. de 202314,8915,0214,8114,8114,8113.699.700
12 de set. de 202314,7814,9914,7714,8214,8210.487.900
11 de set. de 202314,9514,9914,7114,7414,7421.737.000
08 de set. de 202314,8114,9214,6814,6814,6821.015.700
07 de set. de 202314,8414,9214,5114,5614,5613.367.900
06 de set. de 202314,8015,1214,7914,9314,9328.217.400
05 de set. de 202314,2314,9014,2014,8014,8035.648.000
01 de set. de 202314,2614,5014,0914,4914,4925.527.000
31 de ago. de 202314,3814,3913,9714,0514,0526.393.300
30 de ago. de 202314,5814,6614,5414,5414,5411.264.100
29 de ago. de 202314,4414,6314,3514,5814,5816.231.400
28 de ago. de 202314,2814,5314,2214,5014,5018.657.700
25 de ago. de 202314,5014,5014,2014,3114,3121.185.700
24 de ago. de 202314,5814,6714,3414,4914,4915.296.100
23 de ago. de 202313,9614,5513,9614,5414,5443.122.300
22 de ago. de 202313,4613,5613,3613,5213,5211.578.400
21 de ago. de 202313,9513,9913,5513,6813,6817.267.500
18 de ago. de 202313,6113,9113,6013,8913,8914.680.400
17 de ago. de 202314,0414,1413,7313,7413,7416.431.700
16 de ago. de 202313,6814,0613,6713,8413,8431.503.100
15 de ago. de 202314,0714,0713,4113,4313,4337.294.400
14 de ago. de 202313,5613,6113,3913,5013,5014.103.300
11 de ago. de 202313,7813,9113,4713,6313,6318.339.200
10 de ago. de 202313,5813,8413,5213,6813,6814.819.500
09 de ago. de 202313,4813,7113,4613,6013,6015.841.900
08 de ago. de 202313,2513,6113,1813,4913,4914.557.400
07 de ago. de 202313,4813,5613,3413,4713,4719.412.100
04 de ago. de 202313,9113,9413,2213,5213,5237.891.000
03 de ago. de 202314,0514,1313,9114,0314,0316.908.400
02 de ago. de 202314,0414,1413,8014,0514,0522.685.700
01 de ago. de 202314,4714,5313,9214,1914,1924.219.000
31 de jul. de 202314,2814,7114,2214,6814,6833.928.800
28 de jul. de 202313,8714,0313,8213,9313,9310.642.500
27 de jul. de 202314,2914,3213,6513,6913,6925.733.300
26 de jul. de 202314,5514,6514,3314,5414,5415.736.800
25 de jul. de 202314,3014,5814,2214,5614,5616.448.200
24 de jul. de 202314,0714,3914,0414,3214,3223.304.200
21 de jul. de 202313,7814,0413,7213,9313,9316.230.100
20 de jul. de 202313,5513,6713,4513,6013,6017.448.500
19 de jul. de 202313,4013,6013,3113,5313,5323.866.900
18 de jul. de 202313,4513,5613,3213,3913,3923.190.600
17 de jul. de 202313,0313,5813,0213,5013,5020.918.100
14 de jul. de 202313,7613,8013,5013,5313,5315.564.200
13 de jul. de 202313,7313,8713,6913,8213,8211.689.400
12 de jul. de 202313,7213,9513,5813,6113,6113.704.000
11 de jul. de 202313,4213,5713,3113,5613,5614.985.400
10 de jul. de 202313,5713,7113,5313,6013,6015.597.800
07 de jul. de 202313,7713,8313,5713,6113,6117.070.300
06 de jul. de 202313,7013,8113,3513,5113,5122.770.400
05 de jul. de 202313,9414,0213,6813,9113,9122.911.900
03 de jul. de 202314,0214,1613,9213,9713,979.452.600
30 de jun. de 202314,2314,3513,7613,8313,8331.841.100
29 de jun. de 202314,2514,3514,1514,3314,3316.081.300
28 de jun. de 202314,1714,3614,1114,1814,1818.639.400
27 de jun. de 202314,5314,5414,1014,2414,2418.343.200
26 de jun. de 202314,3314,5414,2814,4214,4217.584.100
23 de jun. de 202314,4414,5014,0714,0914,0923.289.600
22 de jun. de 202314,7114,7814,5114,6814,6826.233.300
21 de jun. de 202314,5115,0014,5114,9414,9436.407.900
20 de jun. de 202314,2214,3113,9314,2314,2326.362.900
16 de jun. de 202313,6913,9513,6513,9013,9015.216.800
15 de jun. de 202314,2114,2613,7513,7913,7930.404.200
14 de jun. de 202313,3613,9313,3313,8913,8934.606.500
13 de jun. de 202313,2813,4413,1613,2713,2732.261.300
12 de jun. de 202313,7914,0513,6713,9813,9829.494.900
09 de jun. de 202313,1513,8113,1313,7613,7631.179.400
08 de jun. de 202313,0613,1812,9213,1513,1518.612.900
07 de jun. de 202313,0013,0912,8813,0113,0127.943.500
06 de jun. de 202312,2312,7312,2012,6512,6520.975.700
05 de jun. de 202312,4712,5112,2812,3512,3515.118.200
02 de jun. de 202312,2912,3712,1712,2412,2419.578.900
01 de jun. de 202311,6112,0011,5811,9811,9818.589.800
31 de mai. de 202311,5211,5911,4711,5411,5415.827.300
30 de mai. de 202311,8011,8411,5811,7311,7317.059.300
26 de mai. de 202311,8912,0411,7911,9711,9713.145.100
25 de mai. de 202311,8411,9111,6811,7511,7517.164.400
24 de mai. de 202311,9512,0511,7711,9711,9715.163.700
23 de mai. de 202311,7211,9711,6211,7911,7913.511.000
22 de mai. de 202311,8011,8011,5311,5511,5513.505.800
19 de mai. de 202311,7311,8211,6711,7111,7115.292.400
18 de mai. de 202311,6311,7411,5111,7111,7118.480.900
17 de mai. de 202311,8611,8711,6511,7511,7522.621.500
16 de mai. de 202311,8512,2111,7711,7811,7832.015.800
15 de mai. de 202311,6711,7711,4911,6911,6924.686.900
12 de mai. de 202311,5412,0810,6411,8611,8633.405.000
11 de mai. de 202310,8811,5110,7711,3111,3139.401.800
10 de mai. de 202311,0611,1910,9111,1111,1121.228.900
09 de mai. de 202310,7411,0610,7311,0111,0114.440.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...