Mercado fechará em 5 h 51 min

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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
20,490,00 (0,00%)
A partir de 6:10PM BRST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de out de 202020,8521,0720,4320,5120,5116.241.100
22 de out de 202020,1720,8220,0320,8120,8120.037.400
21 de out de 202020,1620,3119,8020,1720,1715.932.500
20 de out de 202019,5620,3019,5320,1820,1819.118.100
19 de out de 202019,4219,9319,2719,5119,5116.348.400
16 de out de 202019,8019,8019,3419,4019,4012.482.900
15 de out de 202019,6519,8419,4619,7919,7915.960.200
14 de out de 202020,1220,4620,0120,0120,0113.848.200
13 de out de 202019,9820,1719,7720,1320,1314.042.000
09 de out de 202020,4420,4719,8919,9119,9119.644.400
08 de out de 202020,1820,6319,9620,5920,5925.522.600
07 de out de 202020,0920,1219,6119,9119,9113.911.100
06 de out de 202020,5320,7919,9919,9919,9916.227.900
05 de out de 202019,5020,2519,3720,1220,1223.219.600
02 de out de 202019,8019,8019,1819,1819,1823.539.800
01 de out de 202019,8020,0919,2419,9519,9530.235.400
30 de set de 202019,7520,2519,7519,7719,7722.725.300
29 de set de 202020,1520,2819,5719,6119,6117.702.700
28 de set de 202020,8421,0420,1820,1820,1820.936.100
25 de set de 202020,6920,8620,4020,6820,6810.833.600
24 de set de 202020,7821,2220,5620,9020,9019.709.300
23 de set de 202021,2721,4720,7520,7520,7520.264.800
22 de set de 202021,3221,6921,1521,2721,2716.150.700
21 de set de 202021,6321,7621,1221,2821,2818.287.300
18 de set de 202022,1922,4021,7921,9421,9428.690.200
17 de set de 202021,7222,4421,7022,4422,4419.604.800
16 de set de 202022,0822,2921,7321,9521,9515.243.600
15 de set de 202022,1722,1721,7021,8721,8711.694.700
14 de set de 202022,0722,1621,5221,8221,8217.258.800
11 de set de 202022,0622,3421,8322,0422,0432.838.100
10 de set de 202022,8222,8722,1522,1522,1523.363.000
09 de set de 202022,7623,0822,7023,0223,0216.878.600
08 de set de 202022,8822,8922,1722,5222,5225.332.200
04 de set de 202023,3023,4922,9123,3323,3339.603.600
03 de set de 202023,1123,6923,0023,3023,3025.692.800
02 de set de 202023,4323,6122,9323,3023,3015.584.800
01 de set de 202022,6523,4222,5823,3623,3616.551.800
31 de ago de 202022,9122,9822,3222,3222,3219.268.400
28 de ago de 202022,7523,1122,5723,1123,1112.865.800
27 de ago de 202022,8223,0422,5822,6522,6511.909.800
26 de ago de 202023,3223,4722,6122,7622,7613.088.700
25 de ago de 202023,6923,7523,2523,4323,438.217.700
24 de ago de 202023,3823,7223,3323,5423,5415.004.200
21 de ago de 202023,1523,2122,8323,0823,0812.868.800
20 de ago de 202023,1723,5522,9123,2623,2619.591.900
19 de ago de 202023,6024,0323,3623,5123,5117.315.000
18 de ago de 202023,5523,9023,3623,6123,6113.219.200
17 de ago de 202023,2223,4022,8023,2623,2611.937.500
14 de ago de 202023,3023,5423,1623,2523,2512.297.300
13 de ago de 202024,1024,1823,2023,3423,3411.957.400
12 de ago de 202024,0024,2323,7024,0524,0514.834.600
11 de ago de 202024,2724,6123,6923,6923,6915.138.500
10 de ago de 202023,4124,1323,1524,1024,1016.654.100
07 de ago de 202023,5623,6223,1123,3123,3116.420.700
06 de ago de 202023,7824,1723,6423,8323,8317.470.300
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...