PESA.BA - Petrobras Argentina S.A.

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
16 de jan de 201827,5027,5026,8527,4527,45106.621
15 de jan de 201826,5027,0026,5026,8526,8510.939
12 de jan de 201825,0526,7525,0026,7026,70279.965
11 de jan de 201824,4526,2024,4526,1026,1021.642
10 de jan de 201825,7025,8024,5025,4025,40102.211
09 de jan de 201825,3526,0025,3525,8025,8064.085
08 de jan de 201825,0026,0025,0025,5025,50142.823
05 de jan de 201825,0025,5024,8025,2525,25324.484
04 de jan de 201825,5525,5525,0025,0025,00120.633
03 de jan de 201825,5525,5524,7525,3025,3057.166
02 de jan de 201824,5025,5524,5025,3525,3572.235
01 de jan de 201825,0025,0024,0524,7524,758.708
28 de dez de 201724,2025,0024,2024,9524,9525.331
27 de dez de 201724,3024,3024,0024,2524,2537.286
26 de dez de 201724,3524,6524,0024,3024,3068.602
22 de dez de 201724,4024,9023,3024,3524,35321.136
21 de dez de 201722,9024,0022,8523,7023,7054.121
20 de dez de 201722,1522,9022,1522,8522,8572.869
19 de dez de 201721,7522,8521,0022,1522,1548.099
18 de dez de 201721,6021,6021,1021,3021,3011.054
15 de dez de 201720,9521,5020,9521,1021,10103.143
14 de dez de 201721,6021,6020,9520,9520,95381.572
13 de dez de 201721,2021,4021,0021,3021,3036.172
12 de dez de 201721,4522,4021,0021,7521,75264.776
11 de dez de 201721,6521,6521,3021,4521,4558.421
07 de dez de 201721,8022,1021,6521,6521,65187.810
06 de dez de 201721,5021,8021,5021,8021,80101.721
05 de dez de 201721,5021,8521,3521,5021,5090.436
04 de dez de 201721,2021,6021,2021,5021,5052.540
01 de dez de 201721,9022,1521,7521,8521,85132.351
30 de nov de 201722,2022,2021,2521,2521,252.127
29 de nov de 201721,7021,9021,4021,9021,90149.067
28 de nov de 201722,5522,7021,2521,9021,90284.803
24 de nov de 201722,5022,8022,5022,5022,5012.199
23 de nov de 201722,4522,5022,4522,4522,4522.106
22 de nov de 201721,7022,6521,7022,4522,45104.530
21 de nov de 201721,2522,6521,2522,4022,4035.046
17 de nov de 201722,5522,6522,5022,5022,5014.536
16 de nov de 201721,8022,7521,8022,5022,50157.056
15 de nov de 201721,1021,8020,6021,8021,80141.747
14 de nov de 201721,8021,8021,0021,2021,2060.184
13 de nov de 201722,8022,8021,5522,0022,0031.103
10 de nov de 201723,5023,5022,7022,8022,8029.187
09 de nov de 201723,2523,5023,0023,5023,5039.704
08 de nov de 201723,1023,7022,9023,6023,6025.746
07 de nov de 201723,3023,7023,1023,1023,1066.934
03 de nov de 201723,7023,7023,3023,3023,3044.759
02 de nov de 201723,6023,9023,5023,7023,7076.317
01 de nov de 201723,5023,7023,5023,7023,7080.120
31 de out de 201722,9023,5022,9023,4023,40123.214
30 de out de 201723,2023,9523,0023,0023,0055.692
27 de out de 201724,0024,0023,5023,7023,7087.426
26 de out de 201724,0024,0023,7023,9023,9072.906
25 de out de 201724,0024,0023,5023,6023,60135.842
24 de out de 201723,5524,3023,5524,0024,0091.534
23 de out de 201723,0023,3522,0023,3023,3079.051
20 de out de 201722,0022,9022,0022,2022,20394.103
19 de out de 201721,5022,0021,1021,9521,9566.583
18 de out de 201721,6022,0021,1021,3021,3053.476
17 de out de 201722,9523,0022,1022,1522,1526.188
13 de out de 201723,5023,5022,8022,9522,95174.108
12 de out de 201723,0023,5023,0023,5023,5073.562
11 de out de 201723,5023,6523,0023,0023,0084.239
10 de out de 201723,1023,5022,8023,0523,0525.215
06 de out de 201723,0023,4022,5023,1023,1038.213
05 de out de 201723,0023,1022,7522,9522,9557.502
04 de out de 201723,1523,1522,5022,7522,75111.424
03 de out de 201722,3023,1022,1023,0523,05309.019
02 de out de 201722,1522,5022,1522,3022,3031.956
29 de set de 201721,6022,4021,6022,1522,1556.565
28 de set de 201721,3521,5021,1021,5021,5039.779
27 de set de 201721,2521,3521,2021,3521,3532.265
26 de set de 201721,0021,3020,6521,0521,0580.032
25 de set de 201720,9520,9520,6020,7020,70245.010
22 de set de 201720,7521,2520,7521,1521,1541.285
21 de set de 201720,4520,8020,4520,7520,7531.474
20 de set de 201720,0020,5020,0020,4520,4594.912
19 de set de 201720,3020,8020,3020,3020,3089.530
18 de set de 201720,6020,6020,6020,6020,60-
15 de set de 201720,6020,6020,6020,6020,60-
14 de set de 201720,6020,6020,6020,6020,60-
13 de set de 201720,6020,6020,6020,6020,60-
12 de set de 201721,0021,0020,5020,6020,60161.594
11 de set de 201721,3021,3021,3021,3021,30-
08 de set de 201721,3021,3021,3021,3021,30-
07 de set de 201721,3021,3021,3021,3021,30-
06 de set de 201721,3021,3021,3021,3021,30-
05 de set de 201721,3021,3021,3021,3021,30-
04 de set de 201721,0021,5021,0021,3021,3044.641
01 de set de 201721,4022,0021,2021,6021,6031.697
31 de ago de 201721,0021,2020,9021,1521,15248.901
30 de ago de 201722,0022,0021,2021,2521,2547.983
29 de ago de 201721,0021,4521,0021,3021,3066.374
28 de ago de 201721,2021,7021,2021,3521,3524.197
25 de ago de 201721,9022,0021,2021,5021,50129.189
24 de ago de 201720,9022,0020,9022,0022,00100.797
23 de ago de 201721,0021,0020,2020,9020,9040.266
22 de ago de 201721,1021,1020,4020,4020,407.093
18 de ago de 201720,2021,5020,2021,1021,1024.042
17 de ago de 201721,8022,0021,2021,2021,2044.063
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...