PESA.BA - Petrobras Argentina S.A.

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jun de 201827,1027,1027,1027,1027,10-
18 de jun de 201827,1027,1027,1027,1027,10-
15 de jun de 201827,1027,1027,1027,1027,10-
14 de jun de 201827,1027,1027,1027,1027,10-
13 de jun de 201827,1027,1027,1027,1027,10-
12 de jun de 201827,1027,1027,1027,1027,10-
11 de jun de 201827,1027,1027,1027,1027,10-
08 de jun de 201827,1027,1027,1027,1027,10-
07 de jun de 201827,1027,1027,1027,1027,10-
06 de jun de 201827,1027,1027,1027,1027,10-
05 de jun de 201827,1027,1027,1027,1027,10-
04 de jun de 201827,1027,1027,1027,1027,10-
01 de jun de 201827,1027,1027,1027,1027,10-
31 de mai de 201827,1027,1027,1027,1027,10-
30 de mai de 201827,1027,1027,1027,1027,10-
29 de mai de 201827,1027,1027,1027,1027,10-
28 de mai de 201827,1027,1027,1027,1027,10-
24 de mai de 201827,1027,1027,1027,1027,10-
23 de mai de 201827,1027,1027,1027,1027,10-
22 de mai de 201827,1027,1027,1027,1027,10-
21 de mai de 201827,1027,1027,1027,1027,10-
18 de mai de 201827,0027,1027,0027,1027,10180
17 de mai de 201827,3028,0027,0027,0027,00103.322
16 de mai de 201827,8527,8526,5027,3027,30178.462
15 de mai de 201827,0028,7026,9027,9027,9020.148
14 de mai de 201826,0027,0025,5026,9026,9028.699
11 de mai de 201825,5027,0025,0025,9025,9055.219
10 de mai de 201823,4025,4023,4025,4025,4067.060
09 de mai de 201821,2524,1521,2523,0023,00146.277
08 de mai de 201822,5522,5521,1021,2521,2554.791
07 de mai de 201822,5023,7022,5023,1023,10280.150
04 de mai de 201823,0024,2022,8023,0023,0017.489
03 de mai de 201824,0025,0023,2023,2523,2575.348
02 de mai de 201823,5024,5023,5024,0024,0070.787
27 de abr de 201822,0023,3022,0023,0023,0037.356
26 de abr de 201823,0023,1022,3022,4522,4578.701
25 de abr de 201823,7023,7023,0023,1023,1030.386
24 de abr de 201823,5024,2023,5023,7023,70158.518
23 de abr de 201823,1024,0023,1023,5023,5035.608
20 de abr de 201822,4523,4022,4523,1023,10196.723
19 de abr de 201822,0022,5022,0022,4522,4545.453
18 de abr de 201823,0023,2023,0023,1523,158.750
17 de abr de 201822,8023,0022,6023,0023,009.802
16 de abr de 201823,0023,0023,0023,0023,003.610
13 de abr de 201823,4023,5023,0523,3523,3510.515
12 de abr de 201823,2523,5022,7523,5023,5013.113
11 de abr de 201823,3023,3022,8523,2523,2525.920
10 de abr de 201823,7023,7023,3023,3023,301.525
09 de abr de 201823,2024,4023,2023,7523,7569.270
06 de abr de 201824,0024,0023,4023,7023,704.088
05 de abr de 201823,5024,0023,5023,9023,9032.775
04 de abr de 201823,4023,5023,0023,3523,3526.718
03 de abr de 201823,7023,9523,2023,5023,5022.760
28 de mar de 201824,3024,3023,5524,0024,0020.007
27 de mar de 201824,4024,4024,2524,3024,306.244
26 de mar de 201823,7024,5023,7024,5024,501.675
23 de mar de 201825,0025,0024,0024,0524,0511.528
22 de mar de 201824,0025,0024,0024,3024,3019.277
21 de mar de 201824,0024,2024,0024,2024,201.255
20 de mar de 201824,0524,0524,0024,0024,003.064
19 de mar de 201824,5024,5024,0024,0024,0033.323
16 de mar de 201824,8024,9024,3024,9024,90101.353
15 de mar de 201825,0025,1024,7024,7024,7052.598
14 de mar de 201825,5025,5025,0025,3025,3036.598
13 de mar de 201825,0025,2524,6024,8024,8082.254
12 de mar de 201824,5025,0024,0024,2524,25123.464
09 de mar de 201823,5025,5023,5024,5024,5046.624
08 de mar de 201824,5024,5023,5023,5023,501.010
07 de mar de 201824,5024,5023,7024,0024,0025.443
06 de mar de 201824,0024,6024,0024,3524,3588.517
05 de mar de 201824,0025,0023,5023,9023,9044.281
02 de mar de 201823,8024,0023,8023,8023,808.298
01 de mar de 201825,0025,5023,5023,5023,501.625.698
28 de fev de 201825,3025,3024,9025,0025,0085.952
27 de fev de 201825,7525,7524,5024,5024,506.025
26 de fev de 201824,5025,5024,5025,5025,5012.091
23 de fev de 201825,0025,2525,0025,2525,2525.014
22 de fev de 201825,0525,5024,9025,1525,1550.691
21 de fev de 201825,0025,2024,7525,0525,0575.940
20 de fev de 201825,2025,2024,7525,0025,0038.404
19 de fev de 201824,7525,3024,6025,2025,2029.272
16 de fev de 201824,3525,2524,0025,0025,00282.008
15 de fev de 201823,7524,4023,7524,3524,3516.039
14 de fev de 201822,6024,2022,5523,7523,7551.904
09 de fev de 201824,5024,7023,5023,7523,7528.833
08 de fev de 201825,3026,0024,5024,5024,5023.272
07 de fev de 201826,0026,5025,2025,2025,2053.688
06 de fev de 201824,0026,0023,0026,0026,0078.838
05 de fev de 201825,4025,4024,0024,2524,2523.664
02 de fev de 201826,5026,5025,3025,3025,3013.511
01 de fev de 201827,5027,5027,0027,0027,0021.613
31 de jan de 201826,3027,3026,3027,0527,0528.280
30 de jan de 201827,4027,4026,3026,3026,30145.877
29 de jan de 201827,7027,7026,2527,3027,308.088
26 de jan de 201827,6028,2027,6027,7027,7046.120
25 de jan de 201828,3028,4527,6027,6027,6014.153
24 de jan de 201827,4028,0027,0028,0028,0038.761
23 de jan de 201827,0027,4527,0027,4027,4041.366
22 de jan de 201826,0027,2025,2027,1527,1584.259
19 de jan de 201827,2027,7526,0026,0026,0028.172
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...