Mercado abrirá em 7 h 52 min

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
31,08-0,11 (-0,35%)
No fechamento: 07:07PM BRST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
08 de dez. de 20210,000,000,0031,0831,08-
07 de dez. de 202130,7131,1530,4831,0031,0020.424.200
06 de dez. de 202130,0830,7030,0830,3530,3520.230.300
03 de dez. de 202129,4730,1329,2630,0730,0732.302.000
02 de dez. de 202127,7329,6026,9029,5229,5249.179.200
02 de dez. de 20213.250487 Dividendo
01 de dez. de 202130,4631,2630,3230,3527,1025.686.900
30 de nov. de 202130,0030,2829,5630,1426,9138.459.400
29 de nov. de 202130,0130,5229,4130,1626,9316.259.300
26 de nov. de 202129,3529,9128,7329,1726,0530.868.900
25 de nov. de 202129,7030,7029,5030,5027,2313.080.500
24 de nov. de 202128,5229,2928,4029,2926,1550.040.000
23 de nov. de 202127,6028,8927,5528,7325,6519.705.200
22 de nov. de 202127,4328,2027,3227,4424,5015.649.900
19 de nov. de 202127,1927,3826,7627,1924,2814.335.200
18 de nov. de 202127,6627,8127,0327,5724,6218.571.600
17 de nov. de 202128,2928,3827,4927,5924,6415.206.200
16 de nov. de 202128,1628,5027,5828,2425,2213.741.500
12 de nov. de 202127,2227,8526,9227,8224,8412.622.800
11 de nov. de 202127,7327,7327,1927,3224,3910.208.400
10 de nov. de 202127,4027,8827,1227,3224,3915.039.700
09 de nov. de 202127,1127,9227,1127,5524,6016.727.500
08 de nov. de 202126,5827,5926,5627,1324,2218.249.300
05 de nov. de 202126,9927,2626,5826,6923,8317.509.000
04 de nov. de 202127,6527,8026,5426,6723,8116.393.400
03 de nov. de 202128,3528,4827,4827,4824,5420.517.700
01 de nov. de 202128,2329,0928,0928,7025,6333.225.700
29 de out. de 202129,4029,4027,4627,6724,7133.651.200
28 de out. de 202129,0329,7528,8129,5926,4220.121.300
27 de out. de 202129,4029,6029,0729,3126,1716.128.000
26 de out. de 202129,2029,8829,1129,2726,1415.450.300
25 de out. de 202128,4129,7728,3629,6126,4438.562.900
22 de out. de 202128,1028,3626,8227,9024,9143.723.800
21 de out. de 202128,7929,1827,9228,4625,4133.786.700
20 de out. de 202129,0929,7428,8029,5026,3417.058.200
19 de out. de 202129,8029,9928,7028,8825,7928.178.500
18 de out. de 202129,9030,4529,6130,2026,9713.503.600
15 de out. de 202130,2130,3830,0030,1626,9310.692.300
14 de out. de 202130,3830,8930,0430,2527,0115.841.300
13 de out. de 202129,6530,4829,5430,3027,0517.118.700
11 de out. de 202130,1530,5029,7029,7726,5814.617.900
08 de out. de 202129,4530,2329,3829,7926,6017.070.200
07 de out. de 202129,1129,5028,7729,2026,0711.538.500
06 de out. de 202129,5729,7529,0029,1426,0214.920.700
05 de out. de 202129,5030,1329,4929,8726,6715.317.400
04 de out. de 202128,4129,4428,3829,3826,2320.216.400
01 de out. de 202127,9928,7727,8928,6825,6110.554.300
30 de set. de 202128,3328,4227,8928,1525,1419.250.400
29 de set. de 202128,0128,3927,5528,1725,1527.541.000
28 de set. de 202127,9428,8327,6127,7524,7816.663.600
27 de set. de 202127,6928,3827,3527,9924,9919.582.400
24 de set. de 202127,3527,8427,1527,5624,6112.849.300
23 de set. de 202126,4627,5626,4627,5624,6114.710.700
22 de set. de 202125,9426,7425,9426,4623,6312.562.500
21 de set. de 202125,4825,8425,1625,6322,8911.818.300
20 de set. de 202124,8425,2424,5025,2322,5320.098.700
17 de set. de 202126,6126,7025,5025,5022,7731.723.100
16 de set. de 202126,8726,9426,2426,7223,869.982.400
15 de set. de 202126,7527,3026,6226,9724,0812.428.700
14 de set. de 202126,5526,8826,3726,6823,8212.296.700
13 de set. de 202126,6427,0726,3326,8824,008.394.200
10 de set. de 202126,6526,7526,0326,0723,2816.917.300
09 de set. de 202126,1826,5425,0826,0923,3040.726.600
08 de set. de 202127,2427,2625,7725,8523,0826.766.100
06 de set. de 202127,1627,5827,0327,3724,447.621.100
03 de set. de 202127,3727,4726,9827,3024,3834.286.600
02 de set. de 202127,6028,2427,2927,2924,3715.610.800
01 de set. de 202128,1028,1227,1127,7724,8018.159.400
31 de ago. de 202128,7128,7827,7327,9224,9330.637.100
30 de ago. de 202128,8829,2628,6628,7225,6415.703.900
27 de ago. de 202128,4129,1128,3729,0825,9710.210.800
26 de ago. de 202128,1728,6528,1628,2225,2017.813.300
25 de ago. de 202128,3028,4728,1028,4525,409.107.100
24 de ago. de 202128,2328,3828,0528,3825,349.774.200
23 de ago. de 202127,5228,0727,3028,0625,0521.931.900
20 de ago. de 202127,0027,1626,6127,1524,2412.420.500
19 de ago. de 202127,0127,4226,8527,1624,2513.268.300
18 de ago. de 202127,8328,0827,3927,4224,4815.096.100
17 de ago. de 202127,4128,4527,3427,7524,7820.573.000
17 de ago. de 20211.609911 Dividendo
16 de ago. de 202129,7829,7828,9329,3524,7714.341.000
13 de ago. de 202129,4730,0529,3729,9225,2514.005.900
12 de ago. de 202129,4129,7529,1629,4624,8614.101.100
11 de ago. de 202128,8129,6028,6129,3024,7313.417.700
10 de ago. de 202129,0529,4928,8328,8524,3513.708.300
09 de ago. de 202128,8028,9528,3528,8424,3416.383.300
06 de ago. de 202129,2729,3928,8029,1124,5714.207.700
05 de ago. de 202129,0629,9028,5429,2724,7056.764.100
04 de ago. de 202127,5327,5926,4426,7022,5321.499.300
03 de ago. de 202127,3027,7026,6627,7023,3814.480.700
02 de ago. de 202127,6428,2227,2427,2422,9918.167.000
30 de jul. de 202128,0328,2527,4827,5023,2116.455.300
29 de jul. de 202128,3228,4228,0028,2323,826.722.500
28 de jul. de 202128,0328,4427,6928,3423,9212.508.600
27 de jul. de 202127,9127,9927,5327,8323,497.616.200
26 de jul. de 202127,3428,0427,3027,9523,5910.639.300
23 de jul. de 202127,9027,9227,2727,4023,127.828.900
22 de jul. de 202127,7427,9527,3927,7723,446.989.400
21 de jul. de 202127,4628,0027,2527,7323,4012.603.000
20 de jul. de 202126,6327,5726,3727,2923,0313.316.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...