Mercado abrirá em 3 h 46 min

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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
22,65-0,27 (-1,18%)
No fechamento: 5:08PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr de 202122,8123,1322,4322,6522,6538.415.700
15 de abr de 202123,5123,6122,8622,9222,9215.755.200
15 de abr de 20210.792012 Dividendo
14 de abr de 202123,8624,4323,6724,1223,3326.209.700
13 de abr de 202123,7523,9423,5323,7422,9617.292.200
12 de abr de 202123,6024,2323,5923,7422,9613.987.300
09 de abr de 202123,1423,6223,0923,5022,7321.537.900
08 de abr de 202123,7723,8123,2123,4022,6321.325.900
07 de abr de 202123,5924,0623,5723,8023,0222.334.400
06 de abr de 202123,9024,1423,5923,6922,9115.745.800
05 de abr de 202123,8023,9523,5323,8723,0913.356.000
01 de abr de 202124,1324,1823,4723,6222,8417.294.200
31 de mar de 202123,5924,1223,5423,9423,1516.817.600
30 de mar de 202123,3623,8223,3623,5822,8115.046.700
29 de mar de 202123,0923,6623,0923,6522,8716.628.800
26 de mar de 202123,2023,7822,9623,3022,5321.935.500
25 de mar de 202122,3823,1221,9822,9622,2123.611.500
24 de mar de 202122,7723,3222,5322,5321,7922.253.300
23 de mar de 202122,8123,2522,5522,5521,8115.989.200
22 de mar de 202123,2323,3122,7723,0822,3218.776.800
19 de mar de 202122,9823,6222,7823,5222,7537.789.800
18 de mar de 202123,4023,5222,7622,9722,2226.139.300
17 de mar de 202122,8823,7622,6523,6422,8625.962.600
16 de mar de 202123,1423,2222,7622,9122,1615.310.200
15 de mar de 202122,7423,2622,6423,2622,5017.028.300
12 de mar de 202122,8123,0822,4922,7021,9519.890.600
11 de mar de 202122,5023,1522,4422,9522,2039.160.900
10 de mar de 202121,6922,2921,4722,2921,5633.131.800
09 de mar de 202121,1421,9020,7821,3920,6933.864.000
08 de mar de 202121,7021,9920,8721,0020,3140.592.700
05 de mar de 202122,1522,8021,7922,0621,3443.166.600
04 de mar de 202121,1222,1320,9321,8721,1547.489.800
03 de mar de 202121,7021,8920,6020,9720,2855.664.000
02 de mar de 202121,9022,2320,7421,9121,1952.848.600
01 de mar de 202122,6622,9021,9922,0121,2940.852.500
26 de fev de 202122,8723,0721,9622,1521,4247.419.800
25 de fev de 202124,5024,8222,7122,9422,1958.890.700
24 de fev de 202124,0424,4123,4223,7823,0059.529.900
23 de fev de 202123,0023,7722,6123,4822,71135.100.700
22 de fev de 202122,5022,7721,3521,5520,84132.375.800
19 de fev de 202128,2528,4726,9427,1026,2166.820.000
18 de fev de 202130,5030,9529,2129,4328,4626.443.000
17 de fev de 2021------
12 de fev de 202128,3128,5927,8828,5027,5610.835.200
11 de fev de 202128,3028,6728,1128,3127,3819.893.800
10 de fev de 202127,9828,2927,3628,0527,1314.690.800
09 de fev de 202128,3828,7527,6827,7126,8023.255.400
08 de fev de 202129,1729,8428,1528,4527,5230.213.000
05 de fev de 202129,3130,7129,0129,6828,7129.591.900
04 de fev de 202129,2829,4528,7529,2728,319.732.200
03 de fev de 202129,3529,5829,0729,3028,3418.113.900
02 de fev de 202128,8929,8128,6929,0828,1322.197.200
01 de fev de 202127,8128,3227,4828,1127,1916.133.200
29 de jan de 202128,2328,3727,3327,3326,4317.428.900
28 de jan de 202127,8428,9627,8428,6027,6613.571.100
27 de jan de 202127,3028,6727,0927,9827,0616.528.600
26 de jan de 202127,8528,4427,5127,6026,6919.726.900
22 de jan de 202127,4927,9127,1627,7326,8219.675.600
21 de jan de 202128,5328,9328,0328,0927,179.540.100
20 de jan de 202129,3529,5728,5928,6327,699.105.100
19 de jan de 202129,1829,2428,3929,1228,1611.002.100
18 de jan de 202128,8929,4828,7528,7627,8210.070.500
15 de jan de 202129,4829,5228,6528,8127,8620.426.200
14 de jan de 202129,7730,0429,2829,8628,8816.531.800
13 de jan de 202131,1731,2829,4929,7428,7623.270.300
12 de jan de 202131,6831,9731,0631,1830,1616.516.300
11 de jan de 202131,1231,6030,9831,2930,2612.810.900
08 de jan de 202131,8832,3431,0331,5930,5517.349.000
07 de jan de 202130,9231,7530,9231,6530,6116.348.700
06 de jan de 202130,5031,2530,4930,7529,7423.213.000
05 de jan de 202129,4630,5928,9230,4029,4020.245.000
04 de jan de 202129,1429,7429,0129,5028,5316.486.300
30 de dez de 202028,8529,0928,7528,8527,9020.928.700
29 de dez de 202028,8028,9428,4128,6727,737.363.400
28 de dez de 202028,8029,1328,6328,6527,717.255.700
23 de dez de 202027,9728,9227,9728,4427,515.874.900
22 de dez de 202027,7628,0927,5927,8426,938.388.700
21 de dez de 202027,6527,9927,3727,5626,6612.692.700
18 de dez de 202028,7929,0428,5528,6227,689.994.200
17 de dez de 202028,6329,0428,5328,9227,979.853.700
16 de dez de 202028,2828,8327,9328,5627,6219.478.300
15 de dez de 202027,8928,4227,8628,2527,3211.595.600
14 de dez de 202028,4628,5727,8027,8926,9715.227.000
11 de dez de 202028,0628,2027,6828,0127,0913.098.800
10 de dez de 202027,4828,7227,4128,2527,3221.953.100
09 de dez de 202027,2327,5226,9627,2626,3618.354.800
08 de dez de 202027,3227,7427,1527,2326,348.495.000
07 de dez de 202028,0028,2327,2627,4726,5714.894.400
04 de dez de 202027,7128,2927,7028,1027,1816.206.300
03 de dez de 202026,8727,6426,6927,2026,3114.481.900
02 de dez de 202026,2927,2426,0326,6625,7816.340.300
01 de dez de 202025,9826,4025,9226,3025,4412.790.700
30 de nov de 202025,7126,3425,5425,5524,7133.606.700
27 de nov de 202026,4326,5025,9025,9025,0514.340.100
26 de nov de 202026,4126,4325,9626,2525,3911.803.100
25 de nov de 202026,7127,0026,1926,6625,7815.680.800
24 de nov de 202026,0327,1225,9926,8425,9623.024.600
23 de nov de 202024,7525,4824,7525,4824,6422.774.000
19 de nov de 202024,3024,6524,0724,4523,6513.929.500
18 de nov de 202024,5124,8224,2124,2323,4324.001.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...