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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
17 de jan de 201818,9219,4718,8619,4719,476.517.400
16 de jan de 201818,4518,9318,4318,7918,797.189.900
15 de jan de 201818,3118,5518,3118,4618,462.308.600
12 de jan de 201818,1018,4118,0218,3618,365.516.100
11 de jan de 201817,8918,2717,8118,2218,2210.075.000
10 de jan de 201818,0018,1117,7617,7817,784.720.000
09 de jan de 201818,0618,2718,0118,1218,126.570.100
08 de jan de 201817,6418,1217,6118,1218,124.763.400
05 de jan de 201817,6917,8517,6017,8417,844.646.500
04 de jan de 201817,6717,9017,6317,7017,706.816.500
03 de jan de 201817,2417,6717,2117,5517,559.771.700
02 de jan de 201816,9917,3316,9817,3317,334.488.000
01 de jan de 201816,9116,9116,9116,9116,91-
29 de dez de 201716,9116,9116,9116,9116,91-
28 de dez de 201716,7616,9316,7616,9116,914.767.200
27 de dez de 201716,8016,9816,7316,7616,764.113.900
26 de dez de 201716,5016,7816,5016,7016,704.180.900
25 de dez de 201716,5916,5916,5916,5916,59-
22 de dez de 201716,6316,7416,4416,5916,593.666.900
21 de dez de 201716,0016,6515,9916,6516,655.998.700
20 de dez de 201715,8016,0015,7715,9615,963.848.600
19 de dez de 201715,8215,8515,6315,7615,768.028.400
18 de dez de 201715,7816,0315,7315,8415,8412.158.900
15 de dez de 201715,8116,0615,5615,5615,5617.398.800
14 de dez de 201715,8516,0815,7015,8115,819.545.800
13 de dez de 201716,3816,4915,8315,9415,9415.472.400
12 de dez de 201715,9816,1915,8316,1916,198.759.900
11 de dez de 201715,9516,1015,9415,9715,974.930.700
08 de dez de 201716,1416,2815,8915,8915,897.945.000
07 de dez de 201715,8116,1115,5015,8615,8610.844.500
06 de dez de 201715,9016,2315,7316,0016,008.097.500
05 de dez de 201716,0516,4315,8215,9215,927.054.300
04 de dez de 201716,1216,4315,9116,0916,099.104.900
01 de dez de 201715,9416,3115,8316,1116,115.903.600
30 de nov de 201715,9016,0615,6415,9515,9520.700.400
29 de nov de 201716,2816,4415,8015,9115,9111.070.700
28 de nov de 201716,3416,5016,2716,2816,286.567.000
27 de nov de 201716,4016,5016,2016,3216,324.618.300
24 de nov de 201716,7416,7616,4816,5516,553.473.900
23 de nov de 201716,5016,6616,3516,6416,641.826.100
22 de nov de 201716,4616,7416,4016,5016,507.984.500
21 de nov de 201716,6216,8316,2916,3616,368.117.300
20 de nov de 201716,5216,5216,5216,5216,52-
17 de nov de 201716,4816,6316,2916,5216,524.917.300
16 de nov de 201716,2916,5216,0516,3516,359.141.600
15 de nov de 201716,0516,0516,0516,0516,05-
14 de nov de 201717,4817,4816,0016,0516,0517.832.300
13 de nov de 201717,5317,6117,2717,4817,487.117.400
10 de nov de 201717,4617,6117,3217,5317,535.812.300
09 de nov de 201717,5717,7817,5017,5017,506.174.700
08 de nov de 201717,3117,7417,2717,7417,748.413.500
07 de nov de 201717,9918,0617,2617,2717,2714.368.300
06 de nov de 201717,8018,1417,7018,1018,107.585.900
03 de nov de 201717,6617,8017,4217,7117,718.713.400
02 de nov de 201717,5417,5417,5417,5417,54-
01 de nov de 201717,6617,7817,5417,5417,549.374.200
31 de out de 201717,4217,5517,2817,4217,427.163.100
30 de out de 201717,2617,6317,1617,3517,3514.336.400
27 de out de 201717,1217,6117,0217,4017,407.860.900
26 de out de 201717,0217,2316,9717,1017,106.116.300
25 de out de 201716,8617,0516,7817,0217,028.929.600
24 de out de 201716,5016,8916,5016,8516,858.450.900
23 de out de 201716,6316,6316,4816,5016,505.471.700
20 de out de 201716,5516,7016,5416,5516,555.061.000
19 de out de 201716,5016,5516,3416,5016,504.941.400
18 de out de 201716,6716,7516,5616,6116,616.516.900
17 de out de 201716,6616,7116,4816,6116,614.527.100
16 de out de 201716,6016,8116,5316,6416,645.418.400
13 de out de 201716,7016,8516,5416,5816,5810.298.600
12 de out de 201716,6416,6416,6416,6416,64-
11 de out de 201716,7516,7816,5316,6416,645.839.700
10 de out de 201716,6816,7616,5416,7216,726.147.600
09 de out de 201716,2616,4816,2016,4816,483.544.800
06 de out de 201716,3516,4016,1716,3716,377.050.700
05 de out de 201716,4916,7916,4516,5716,578.763.600
04 de out de 201716,5016,6216,2416,3116,318.733.400
03 de out de 201716,1016,6616,0416,6416,6413.086.000
02 de out de 201715,7715,9015,6215,9015,905.372.300
29 de set de 201716,0716,0915,8115,8115,815.518.500
28 de set de 201715,9916,1315,7615,9115,916.340.400
27 de set de 201716,2716,3015,7315,8815,888.642.000
26 de set de 201716,3316,4416,1416,1416,1411.194.400
25 de set de 201716,2916,4416,1716,3216,326.297.700
22 de set de 201716,1016,3115,8416,2016,204.764.800
21 de set de 201716,3216,4316,0516,1816,188.251.600
20 de set de 201715,8516,3815,6516,3816,3811.331.300
19 de set de 201715,7515,8315,5715,7815,784.561.900
18 de set de 201715,6215,8415,5315,7315,735.663.600
15 de set de 201715,7115,8615,5415,5815,5818.402.800
14 de set de 201715,6015,9415,5815,6515,655.416.500
13 de set de 201715,4815,7515,3815,6815,687.089.700
12 de set de 201715,5115,7015,4015,4015,405.009.900
11 de set de 201715,3815,5515,2615,5215,527.500.100
08 de set de 201715,6115,7715,1015,1915,197.245.800
07 de set de 201715,5015,5015,5015,5015,50-
06 de set de 201715,1515,5715,0415,5015,5012.104.300
05 de set de 201715,0115,1514,7314,8514,8510.838.400
04 de set de 201714,5914,7214,5014,7214,723.216.800
01 de set de 201714,1914,7214,1414,6014,6017.270.300
31 de ago de 201714,0014,2013,8613,9713,9735.994.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...