Mercado fechado

Petroleo Brasileiro S.A. - Petrobras (PETR3.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
23,83+0,08 (+0,34%)
No fechamento: 5:07PM BRT
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de ago de 20200,000,000,0023,8323,83-
05 de ago de 202022,7523,8722,7023,7523,7544.277.000
04 de ago de 202022,1322,6721,9422,3122,3116.586.800
03 de ago de 202022,9723,0822,3322,3422,3416.561.200
31 de jul de 202023,4523,7822,5922,7022,7025.323.500
30 de jul de 202023,5523,6423,0323,3223,3213.691.300
29 de jul de 202023,5523,8723,4523,8323,839.032.300
28 de jul de 202023,5923,8823,3123,3923,399.507.300
27 de jul de 202023,4423,8523,0123,7723,7710.020.200
24 de jul de 202023,2723,6923,0523,3323,3311.202.000
23 de jul de 202023,6023,7723,2223,2323,2315.366.800
23 de jul de 20200.238069 Dividendo
22 de jul de 202023,8924,0723,5623,7423,5015.724.100
21 de jul de 202023,9024,4823,8223,9923,7524.583.500
20 de jul de 202023,6423,7323,3223,5023,2611.887.100
17 de jul de 202023,7023,9423,5223,6523,4113.702.100
16 de jul de 202023,9824,0923,3723,6323,3912.401.500
15 de jul de 202023,9724,2023,6824,2023,9612.116.700
14 de jul de 202022,8423,8222,5423,6423,4016.374.800
13 de jul de 202023,1723,3422,8522,8522,6211.151.500
10 de jul de 202022,7823,1822,6023,0022,778.368.200
09 de jul de 202023,4523,5422,6422,6522,4211.527.200
08 de jul de 202023,0023,4522,9523,3223,0911.690.600
07 de jul de 202022,9623,0522,7522,7622,539.997.800
06 de jul de 202022,9823,5322,8623,1522,9215.354.300
03 de jul de 202022,5522,7622,4822,5022,273.200.700
02 de jul de 202022,7422,8722,4722,6422,4113.406.400
01 de jul de 202022,5022,9822,2622,3622,1417.833.100
30 de jun de 202022,1722,6321,8522,3422,1220.251.000
29 de jun de 202022,0822,6121,9422,5622,3310.418.000
26 de jun de 202022,1022,4221,7221,8821,6614.021.000
25 de jun de 202021,8422,3721,5822,3722,1511.952.600
24 de jun de 202022,4022,4321,5921,9121,6910.911.200
23 de jun de 202022,1623,0722,0022,5122,2813.268.400
22 de jun de 202022,4922,5121,8121,8721,658.866.000
19 de jun de 202022,9923,2122,1422,2822,0624.275.800
18 de jun de 202022,0622,7021,9422,6022,3710.305.800
17 de jun de 202022,3222,7522,0022,2522,0313.697.000
16 de jun de 202022,1822,7621,9422,2021,9822.219.100
15 de jun de 202020,5821,7820,1021,3221,1121.227.100
12 de jun de 202021,0521,7720,7021,2421,0326.514.800
10 de jun de 202022,8822,8821,8822,0221,8026.428.300
09 de jun de 202022,8422,9422,5022,6922,4618.562.600
08 de jun de 202023,3323,4022,7523,3523,1219.812.000
05 de jun de 202023,0023,8322,8122,8522,6226.623.200
04 de jun de 202022,0222,6221,5622,1621,9424.417.700
03 de jun de 202022,3622,3921,9622,0621,8418.771.700
02 de jun de 202021,3121,8621,1021,8621,6416.405.100
01 de jun de 202020,6721,1520,4620,9520,7416.933.500
29 de mai de 202020,3220,8420,0620,8420,6340.906.600
28 de mai de 202020,4920,9120,3120,5620,3514.941.700
27 de mai de 202020,6120,7719,9320,6520,4417.549.200
26 de mai de 202020,8520,9220,1920,5520,3420.457.400
25 de mai de 202020,4620,4620,2120,3420,146.791.800
22 de mai de 202019,6319,7719,0719,5219,3214.356.600
21 de mai de 202020,0820,4219,6619,9519,7519.480.400
20 de mai de 202019,6620,2019,6619,8819,6814.715.100
19 de mai de 202019,4919,8519,2319,3019,1118.126.400
18 de mai de 202018,7519,5018,5319,4219,2325.804.600
15 de mai de 202018,0018,8017,7017,7017,5234.890.800
14 de mai de 202017,9517,9517,1017,6917,5133.197.200
13 de mai de 202018,9619,1318,0118,1317,9520.723.300
12 de mai de 202019,3819,5718,8718,8718,6820.641.000
11 de mai de 202019,3819,8318,9919,0318,8423.059.300
08 de mai de 202018,7019,6518,6019,5519,3521.161.300
07 de mai de 202018,5318,7318,1618,3018,1232.296.200
06 de mai de 202018,7518,8217,9017,9417,7619.890.500
05 de mai de 202018,5219,1418,5218,6718,4818.728.700
04 de mai de 202017,9518,3117,7418,0517,8717.952.300
30 de abr de 202018,7319,1818,4318,6518,4623.209.200
29 de abr de 202018,5119,3018,3519,0018,8126.938.000
28 de abr de 202017,4918,0217,1118,0217,8424.004.700
28 de abr de 20200.233649 Dividendo
27 de abr de 202016,3716,9215,9716,8016,4025.446.600
24 de abr de 202017,1017,2515,5216,0715,6939.716.700
23 de abr de 202017,6017,8817,0917,3416,9319.498.900
23 de abr de 20200.233649 Dividendo
22 de abr de 202016,4017,1616,3517,1516,5119.763.600
20 de abr de 202015,9817,0215,7916,5515,9437.175.900
17 de abr de 202016,2016,7615,9316,7016,0824.906.500
16 de abr de 202016,9216,9815,8616,1315,5322.075.700
15 de abr de 202016,3516,8416,2116,6216,0038.442.400
14 de abr de 202017,4317,6916,9617,1816,5419.421.300
13 de abr de 202017,0917,3916,6417,3016,6624.196.800
09 de abr de 202018,0318,8016,6816,8616,2344.119.700
08 de abr de 202016,6317,8616,5417,5016,8529.341.000
07 de abr de 202016,9917,3416,4416,5615,9534.378.000
06 de abr de 202016,0516,1515,3916,1515,5538.566.600
03 de abr de 202016,3516,3814,8115,3214,7538.437.600
02 de abr de 202015,3916,6614,9215,4314,8657.104.700
01 de abr de 202013,6014,4913,4114,2113,6828.742.500
31 de mar de 202013,5814,7513,5314,1413,6246.418.700
30 de mar de 202012,9013,6212,5013,4412,9447.594.300
27 de mar de 202013,3013,8513,0313,0312,5550.173.700
26 de mar de 202014,4515,3313,9214,6014,0639.215.400
25 de mar de 202013,4515,0413,2214,5514,0140.007.400
24 de mar de 202012,6413,7512,4613,4712,9733.763.400
23 de mar de 202012,3012,3411,4211,6211,1929.323.500
20 de mar de 202013,1513,4711,8512,2211,7738.966.200
19 de mar de 202011,0013,0510,5012,4511,9968.539.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...