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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jun de 201817,7118,1517,5517,7617,767.242.200
21 de jun de 201818,5218,7417,5317,6517,6512.297.300
20 de jun de 201818,3418,9018,2018,5818,5815.730.900
19 de jun de 201816,9818,3216,9017,8517,8523.686.200
18 de jun de 201817,5417,6317,2117,2117,2110.624.100
15 de jun de 201817,9517,9717,2317,8017,8024.184.400
14 de jun de 201818,2018,2717,7617,9817,9813.317.300
13 de jun de 201818,2718,2917,3817,9917,9913.600.500
12 de jun de 201818,3418,5818,0818,2418,2413.626.400
11 de jun de 201818,3018,5917,9118,3918,3913.162.700
08 de jun de 201818,7919,1917,8718,0018,0022.116.000
07 de jun de 201818,9919,1918,2418,9218,9228.799.700
06 de jun de 201819,2019,5218,8119,2719,2717.411.200
05 de jun de 201819,9720,3419,3119,3819,3813.077.400
04 de jun de 201819,9020,6119,8419,9819,9821.244.500
01 de jun de 201822,6022,8717,2518,8818,8829.903.500
30 de mai de 201821,4923,0921,2022,1922,1928.854.800
29 de mai de 201821,0022,6520,5322,2422,2431.627.200
28 de mai de 201822,3022,3019,7319,7919,7915.956.400
25 de mai de 201823,8124,4122,9023,0323,0325.349.700
24 de mai de 201823,9024,4223,0023,2023,2036.314.700
23 de mai de 201827,9928,3527,1527,1527,1512.677.400
22 de mai de 201829,0629,1328,1528,4228,4219.145.800
22 de mai de 20180.05 Dividendo
21 de mai de 201830,5630,8129,0429,1429,0915.208.700
18 de mai de 201829,5130,8029,2330,1530,1017.025.000
17 de mai de 201831,6431,7529,9230,2130,1624.012.700
16 de mai de 201831,0031,8030,9131,6331,5811.056.100
15 de mai de 201830,2630,9629,9230,9130,8619.165.600
14 de mai de 201829,2530,5729,2530,1530,1016.238.400
11 de mai de 201828,8829,8528,7928,9528,9016.246.200
10 de mai de 201827,6529,3027,4328,8428,7921.112.100
09 de mai de 201825,1827,3825,1427,2227,1729.151.400
08 de mai de 201825,1025,2724,3124,7424,7012.919.400
07 de mai de 201824,1225,2524,1124,7424,7011.243.000
04 de mai de 201824,2224,4123,8923,8923,8519.501.100
03 de mai de 201824,4024,5523,9024,3124,279.913.500
02 de mai de 201824,1524,7924,1124,5724,538.108.700
30 de abr de 201824,4924,7724,3724,6324,594.790.200
27 de abr de 201824,4524,8024,4424,5224,485.077.500
26 de abr de 201823,8424,4523,7424,4524,419.213.900
25 de abr de 201823,9423,9423,3123,5023,468.134.900
24 de abr de 201824,5024,6524,0224,2724,236.614.900
23 de abr de 201824,2524,3723,8224,3524,316.499.400
20 de abr de 201824,2224,5423,9524,4324,396.119.400
19 de abr de 201824,3124,6524,1124,3724,337.321.400
18 de abr de 201823,6724,2023,2924,0724,038.855.200
17 de abr de 201823,0423,3722,8223,3123,274.877.000
16 de abr de 201823,7123,7422,8722,8922,8510.164.100
13 de abr de 201824,3024,3823,6323,7323,699.964.500
12 de abr de 201824,3524,4924,2224,3924,355.049.700
11 de abr de 201823,7024,4423,5424,3524,316.073.300
10 de abr de 201823,2223,9723,1723,8023,766.176.700
09 de abr de 201823,8223,8222,8522,9022,867.319.000
06 de abr de 201823,2523,5823,1323,5823,547.985.600
05 de abr de 201823,3123,9323,2823,3423,3015.275.400
04 de abr de 201822,2922,8122,1822,7222,6810.413.300
03 de abr de 201822,9923,0922,6522,8022,765.171.000
02 de abr de 201823,1723,4122,5622,7422,705.529.100
29 de mar de 201823,0223,4923,0223,3623,327.814.800
28 de mar de 201823,1923,3622,8623,0322,994.414.700
27 de mar de 201824,0024,1223,1823,3223,286.956.200
26 de mar de 201824,0824,2023,6223,9123,875.625.200
23 de mar de 201823,4824,0823,4123,7123,678.201.900
22 de mar de 201823,6623,9223,3723,6323,599.483.300
21 de mar de 201822,9223,8622,8523,7623,729.461.600
20 de mar de 201822,7323,1422,7322,8922,856.251.100
19 de mar de 201822,9523,1722,5922,5922,556.900.300
16 de mar de 201823,2523,5623,0523,3723,3323.034.500
15 de mar de 201823,4023,6323,0123,1223,0819.425.600
14 de mar de 201823,9023,9423,5123,6123,576.314.800
13 de mar de 201824,1024,1323,5823,6723,635.363.100
12 de mar de 201824,0924,2123,8523,9023,864.869.800
09 de mar de 201823,4724,0223,2324,0023,966.779.600
08 de mar de 201823,5223,5323,0323,3923,355.668.000
07 de mar de 201823,6623,7122,9723,3623,3210.075.800
06 de mar de 201824,1124,3423,6023,6823,6412.387.700
05 de mar de 201823,1823,9623,1123,8423,808.732.400
02 de mar de 201822,4423,2022,2123,1823,148.601.300
01 de mar de 201823,0523,2822,5022,7722,739.470.600
28 de fev de 201823,2023,4722,8423,1523,1135.275.100
27 de fev de 201823,1823,6123,1023,1223,089.822.200
26 de fev de 201822,9823,3022,8623,1823,1415.717.800
23 de fev de 201822,2022,7622,1222,6522,6113.093.400
22 de fev de 201821,5122,2621,5122,0822,048.351.500
21 de fev de 201821,6822,0321,4421,4421,4011.055.800
20 de fev de 201821,2421,8521,0321,6821,6417.774.300
19 de fev de 201820,8621,3420,8221,3021,262.960.300
16 de fev de 201821,0021,0520,6120,7220,687.112.100
15 de fev de 201820,6720,7920,3720,7320,698.292.900
14 de fev de 201820,3020,5920,1220,3820,3510.315.000
09 de fev de 201820,3820,7919,6720,0920,0612.824.000
08 de fev de 201821,0121,2220,2720,3520,327.259.400
07 de fev de 201821,5921,8420,8620,9820,9410.548.700
06 de fev de 201820,0921,6120,0521,6021,5617.301.800
05 de fev de 201821,2721,5120,5720,5720,538.990.500
02 de fev de 201821,7522,1221,4221,5421,506.797.200
01 de fev de 201821,3022,1721,2122,1322,0912.612.400
31 de jan de 201821,4921,6521,3021,3021,269.513.700
30 de jan de 201821,5321,5920,8221,1821,1419.950.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...