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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de set de 201823,0023,4822,8823,1523,157.303.600
18 de set de 201822,4223,3222,4023,2823,289.100.900
17 de set de 201821,9522,5521,8522,4722,477.409.400
14 de set de 201821,8922,1621,6422,0022,007.665.400
13 de set de 201822,2122,3021,7821,8521,856.516.900
12 de set de 201821,8422,3721,7122,1622,169.124.200
11 de set de 201821,7522,0021,4621,5821,5817.508.000
10 de set de 201822,3022,6522,0922,2022,2010.485.200
06 de set de 201822,0322,1621,5521,9221,927.753.400
05 de set de 201821,5221,9021,1921,7321,7310.034.300
04 de set de 201821,8221,9721,5221,5221,528.424.300
03 de set de 201821,9821,9821,4821,7521,753.712.800
31 de ago de 201821,7422,2721,7422,0822,0820.461.500
30 de ago de 201822,0922,4921,5421,6821,6810.760.400
29 de ago de 201821,3922,3621,3922,1722,1713.284.700
28 de ago de 201821,3521,6321,2121,2421,246.832.200
27 de ago de 201821,2721,4621,0121,4521,456.135.300
24 de ago de 201821,3021,4820,9321,0921,096.490.400
23 de ago de 201821,4321,4320,8820,9720,977.816.200
22 de ago de 201820,4921,3320,4921,2621,2610.219.000
21 de ago de 201820,8921,1620,4820,6520,6513.751.100
20 de ago de 201820,8621,0320,6621,0021,007.563.300
17 de ago de 201821,2721,2720,8720,9520,9510.101.800
16 de ago de 201821,5521,6421,1221,2921,296.005.200
15 de ago de 201821,9622,0121,3821,3821,3812.041.600
14 de ago de 201822,6422,7222,1122,2622,265.415.900
14 de ago de 20180.05 Dividendo
13 de ago de 201822,0622,5121,8822,4022,359.073.100
10 de ago de 201822,4322,5922,0322,1622,1111.170.000
09 de ago de 201822,8522,9722,3422,7622,717.934.000
08 de ago de 201823,2523,4822,7122,7422,698.715.500
07 de ago de 201823,6023,6422,9223,2123,1611.463.100
06 de ago de 201823,2323,6423,1823,3023,253.632.200
03 de ago de 201823,2523,8423,1023,2223,1712.428.900
02 de ago de 201822,0322,7321,9622,4422,397.508.100
01 de ago de 201821,8122,0721,6822,0722,025.106.600
31 de jul de 201821,8722,1021,4821,9421,894.794.700
30 de jul de 201822,2022,3921,7722,0622,017.925.900
27 de jul de 201821,6622,2121,6622,1022,054.496.400
26 de jul de 201822,0122,0921,5621,6221,576.512.800
25 de jul de 201822,1222,1921,7822,1822,136.600.900
24 de jul de 201821,6822,2121,6121,9021,856.127.500
23 de jul de 201821,5521,6521,2121,5221,473.942.800
20 de jul de 201821,5821,7821,2121,4221,3722.732.100
19 de jul de 201820,4520,8920,3220,8920,846.164.500
18 de jul de 201821,0021,1520,5020,6520,607.857.300
17 de jul de 201820,2521,1120,2521,0621,016.790.900
16 de jul de 201820,5320,5920,0020,3820,337.373.400
13 de jul de 201820,6120,6820,3720,5820,537.731.900
12 de jul de 201820,0920,6720,0720,6020,558.098.000
11 de jul de 201819,9220,7119,8520,0219,9812.037.900
10 de jul de 201820,5620,7619,9820,1920,147.551.000
09 de jul de 201820,2220,2220,2220,2220,17-
06 de jul de 201820,0920,3919,8720,2220,174.644.900
05 de jul de 201820,8120,9919,7220,0920,0513.216.100
04 de jul de 201819,5020,8019,4020,7120,665.247.000
03 de jul de 201819,8620,2119,6719,7519,717.983.900
02 de jul de 201819,1019,7119,1019,6819,6415.302.800
29 de jun de 201819,0019,5318,9919,4219,389.621.500
28 de jun de 201819,1419,2818,7118,9118,8713.651.200
27 de jun de 201818,5919,4018,3719,0218,9812.358.300
26 de jun de 201818,3118,5317,8618,5218,488.778.700
25 de jun de 201817,8718,2117,5618,0918,059.538.100
22 de jun de 201817,7118,1517,5517,7617,727.242.200
21 de jun de 201818,5218,7417,5317,6517,6112.297.300
20 de jun de 201818,3418,9018,2018,5818,5415.730.900
19 de jun de 201816,9818,3216,9017,8517,8123.686.200
18 de jun de 201817,5417,6317,2117,2117,1710.624.100
15 de jun de 201817,9517,9717,2317,8017,7624.184.400
14 de jun de 201818,2018,2717,7617,9817,9413.317.300
13 de jun de 201818,2718,2917,3817,9917,9513.600.500
12 de jun de 201818,3418,5818,0818,2418,2013.626.400
11 de jun de 201818,3018,5917,9118,3918,3513.162.700
08 de jun de 201818,7919,1917,8718,0017,9622.116.000
07 de jun de 201818,9919,1918,2418,9218,8828.799.700
06 de jun de 201819,2019,5218,8119,2719,2317.411.200
05 de jun de 201819,9720,3419,3119,3819,3413.077.400
04 de jun de 201819,9020,6119,8419,9819,9421.244.500
01 de jun de 201822,6022,8717,2518,8818,8429.903.500
30 de mai de 201821,4923,0921,2022,1922,1428.854.800
29 de mai de 201821,0022,6520,5322,2422,1931.627.200
28 de mai de 201822,3022,3019,7319,7919,7515.956.400
25 de mai de 201823,8124,4122,9023,0322,9825.349.700
24 de mai de 201823,9024,4223,0023,2023,1536.314.700
23 de mai de 201827,9928,3527,1527,1527,0912.677.400
22 de mai de 201829,0629,1328,1528,4228,3619.145.800
22 de mai de 20180.05 Dividendo
21 de mai de 201830,5630,8129,0429,1429,0315.208.700
18 de mai de 201829,5130,8029,2330,1530,0317.025.000
17 de mai de 201831,6431,7529,9230,2130,0924.012.700
16 de mai de 201831,0031,8030,9131,6331,5111.056.100
15 de mai de 201830,2630,9629,9230,9130,7919.165.600
14 de mai de 201829,2530,5729,2530,1530,0316.238.400
11 de mai de 201828,8829,8528,7928,9528,8416.246.200
10 de mai de 201827,6529,3027,4328,8428,7321.112.100
09 de mai de 201825,1827,3825,1427,2227,1129.151.400
08 de mai de 201825,1025,2724,3124,7424,6412.919.400
07 de mai de 201824,1225,2524,1124,7424,6411.243.000
04 de mai de 201824,2224,4123,8923,8923,8019.501.100
03 de mai de 201824,4024,5523,9024,3124,219.913.500
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...