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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
14 de dez de 201826,1026,6626,0926,3326,336.460.800
13 de dez de 201826,2126,6126,0626,5326,535.283.600
12 de dez de 201826,9026,9426,2726,3926,3910.773.000
11 de dez de 201827,0927,1426,0426,3026,3011.871.900
10 de dez de 201827,8527,8526,4726,4726,4712.041.300
07 de dez de 201827,4528,5827,2027,8527,8513.693.900
06 de dez de 201828,0228,1027,0527,4027,4011.518.400
05 de dez de 201828,4128,6827,9628,5928,594.388.900
04 de dez de 201829,0029,4028,2328,4228,4213.819.400
03 de dez de 201829,0029,3828,7128,9328,9321.530.900
30 de nov de 201827,5128,3527,5028,1328,1311.760.000
29 de nov de 201827,1927,9927,0927,8527,859.197.300
28 de nov de 201828,0628,3727,1727,6727,6719.562.600
27 de nov de 201827,0628,2126,9728,0228,0214.957.300
26 de nov de 201827,1827,4126,6527,1027,1019.455.500
23 de nov de 201827,0527,0626,0426,6926,6918.829.500
22 de nov de 201827,5327,5327,0527,3327,334.362.200
22 de nov de 20180.1 Dividendo
21 de nov de 201827,0627,5026,7027,3827,2812.110.400
19 de nov de 201827,8328,5027,5328,0327,938.079.500
16 de nov de 201827,5028,1027,2928,0527,9510.893.700
14 de nov de 201826,7027,3526,3727,1927,0911.583.900
13 de nov de 201827,9928,0026,4426,7026,6010.117.700
12 de nov de 201828,1728,6127,9327,9927,898.284.100
09 de nov de 201828,1128,5027,3328,1328,038.957.100
08 de nov de 201829,7029,9328,2428,2428,149.405.400
07 de nov de 201830,3530,3628,9329,2029,0912.060.400
06 de nov de 201829,9630,9429,5429,8629,7510.465.900
05 de nov de 201829,9030,6529,7730,6530,549.032.400
01 de nov de 201830,3830,5829,5229,7729,6610.702.100
31 de out de 201830,7731,0029,7630,3230,2114.667.100
30 de out de 201829,2230,5228,8930,5230,4122.191.400
29 de out de 201829,1329,7928,5828,9228,8126.013.500
26 de out de 201829,1630,0028,5230,0029,8918.104.900
25 de out de 201828,8029,3028,2328,9128,8011.470.200
24 de out de 201829,2529,7528,3228,3228,2211.009.100
23 de out de 201829,2429,4228,7629,1629,059.725.500
22 de out de 201829,2029,7529,0429,7229,616.796.800
19 de out de 201829,1829,1828,6928,9428,836.340.100
18 de out de 201829,4029,5028,6028,6528,557.257.700
17 de out de 201829,5229,7229,2929,6029,498.829.200
16 de out de 201829,1329,8029,1229,8029,698.910.300
15 de out de 201828,8029,0628,3628,7528,6414.763.100
11 de out de 201828,9229,2127,8828,1028,0014.530.900
10 de out de 201829,3529,5428,3828,6328,5310.296.000
09 de out de 2018------
08 de out de 2018------
05 de out de 201827,1027,4226,4826,6626,5612.503.200
04 de out de 201826,3027,3025,9226,7626,6613.310.900
03 de out de 2018------
02 de out de 201825,1525,9725,0325,8125,7225.549.500
01 de out de 201824,3324,5723,8624,1824,095.627.200
28 de set de 201824,2424,9224,0724,2324,1410.978.900
27 de set de 201823,4824,5023,4824,5024,4115.870.600
26 de set de 201823,4223,5923,0923,3623,277.427.400
25 de set de 201822,7423,4022,7423,2723,196.895.600
24 de set de 201823,3023,7023,1323,1523,075.677.400
21 de set de 201823,2923,4923,0723,2723,1913.891.000
20 de set de 201823,4523,5222,8722,9922,914.790.500
19 de set de 201823,0023,4822,8823,1523,077.331.900
18 de set de 201822,4223,3222,4023,2823,199.100.900
17 de set de 201821,9522,5521,8522,4722,397.409.400
14 de set de 201821,8922,1621,6422,0021,927.665.400
13 de set de 201822,2122,3021,7821,8521,776.516.900
12 de set de 201821,8422,3721,7122,1622,089.124.200
11 de set de 201821,7522,0021,4621,5821,5017.508.000
10 de set de 201822,3022,6522,0922,2022,1210.485.200
06 de set de 201822,0322,1621,5521,9221,847.753.400
05 de set de 201821,5221,9021,1921,7321,6510.034.300
04 de set de 201821,8221,9721,5221,5221,448.424.300
03 de set de 201821,9821,9821,4821,7521,673.712.800
31 de ago de 201821,7422,2721,7422,0822,0020.461.500
30 de ago de 201822,0922,4921,5421,6821,6010.760.400
29 de ago de 201821,3922,3621,3922,1722,0913.284.700
28 de ago de 201821,3521,6321,2121,2421,166.832.200
27 de ago de 201821,2721,4621,0121,4521,376.135.300
24 de ago de 201821,3021,4820,9321,0921,016.490.400
23 de ago de 201821,4321,4320,8820,9720,897.816.200
22 de ago de 201820,4921,3320,4921,2621,1810.219.000
21 de ago de 201820,8921,1620,4820,6520,5713.751.100
20 de ago de 201820,8621,0320,6621,0020,927.563.300
17 de ago de 201821,2721,2720,8720,9520,8710.101.800
16 de ago de 201821,5521,6421,1221,2921,216.005.200
15 de ago de 201821,9622,0121,3821,3821,3012.041.600
14 de ago de 201822,6422,7222,1122,2622,185.415.900
14 de ago de 20180.05 Dividendo
13 de ago de 201822,0622,5121,8822,4022,279.073.100
10 de ago de 201822,4322,5922,0322,1622,0311.170.000
09 de ago de 201822,8522,9722,3422,7622,637.934.000
08 de ago de 201823,2523,4822,7122,7422,618.715.500
07 de ago de 201823,6023,6422,9223,2123,0711.463.100
06 de ago de 201823,2323,6423,1823,3023,163.632.200
03 de ago de 201823,2523,8423,1023,2223,0812.428.900
02 de ago de 201822,0322,7321,9622,4422,317.508.100
01 de ago de 201821,8122,0721,6822,0721,945.106.600
31 de jul de 201821,8722,1021,4821,9421,814.794.700
30 de jul de 201822,2022,3921,7722,0621,937.925.900
27 de jul de 201821,6622,2121,6622,1021,974.496.400
26 de jul de 201822,0122,0921,5621,6221,496.512.800
25 de jul de 201822,1222,1921,7822,1822,056.600.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...