Mercado fechado

Petróleo Brasileiro S.A. - Petrobras (PETR4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
38,94-0,36 (-0,92%)
No fechamento: 05:07PM BRT
Período:
14 de abr. de 2023 - 14 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de abr. de 202439,7240,0538,7038,9438,9439.613.500
11 de abr. de 202439,6039,7639,2039,3039,3033.195.300
10 de abr. de 202438,7339,7338,6639,5939,5955.821.500
09 de abr. de 202438,9039,1438,0638,7338,7336.989.300
08 de abr. de 202438,0339,0637,7338,6338,6336.384.400
05 de abr. de 202437,9038,5737,1738,1038,1065.469.200
04 de abr. de 202438,4739,4837,4337,9837,98165.566.800
03 de abr. de 202438,7039,0138,2238,4238,4231.437.200
02 de abr. de 202437,8238,6537,7738,6238,6245.930.700
01 de abr. de 202437,5037,7137,2137,6537,6523.697.800
28 de mar. de 202436,5037,5236,4737,3637,3631.958.200
27 de mar. de 202436,2836,6636,1236,5536,5519.995.700
26 de mar. de 202436,6736,6736,1736,2636,2624.837.800
25 de mar. de 202436,1836,8336,1636,6036,6026.951.500
22 de mar. de 202435,9036,2235,4336,0536,0534.426.800
21 de mar. de 202436,8537,0635,6835,7035,7047.220.200
20 de mar. de 202436,2336,7435,8136,7036,7039.017.900
19 de mar. de 202436,3936,8535,5636,0736,0748.540.800
18 de mar. de 202436,4136,7235,5036,3436,3435.326.100
15 de mar. de 202436,3036,4535,9436,3236,3259.362.500
14 de mar. de 202436,7436,9236,1536,2236,2239.983.400
13 de mar. de 202436,9037,3336,3136,3836,3845.140.600
12 de mar. de 202436,3537,2336,1636,8236,8276.139.100
11 de mar. de 202435,6737,7435,3035,6535,65127.528.700
08 de mar. de 202435,9037,0635,1036,7036,70230.369.800
07 de mar. de 202440,6440,9440,2840,3940,3950.199.800
06 de mar. de 202440,2040,8440,1140,8440,8445.481.000
05 de mar. de 202440,1040,3739,6139,9639,9630.293.300
04 de mar. de 202440,2740,7540,0240,0840,0821.988.000
01 de mar. de 202440,3540,8540,1440,1840,1831.248.500
29 de fev. de 202440,5941,2439,8540,1440,1461.899.800
28 de fev. de 202442,5242,9439,8340,4340,43112.322.000
27 de fev. de 202442,7042,8242,3842,6342,6327.678.100
26 de fev. de 202441,9042,7341,8342,6942,6925.885.700
23 de fev. de 202442,1442,2441,6141,9041,9043.924.500
22 de fev. de 202442,6742,6841,8042,1942,1932.162.800
21 de fev. de 202442,4542,7242,1342,5142,5120.873.800
20 de fev. de 202442,7742,8242,1042,4542,4542.375.400
19 de fev. de 202442,7642,9442,5642,9042,9012.826.700
16 de fev. de 202442,0942,8942,0642,6942,6937.268.900
15 de fev. de 202441,0142,3040,8542,3042,3033.246.400
14 de fev. de 202441,1041,4040,8640,9940,9918.315.300
09 de fev. de 202442,1442,3341,3041,3041,3030.388.000
08 de fev. de 202442,3042,4541,8641,8641,8625.589.100
07 de fev. de 202441,5242,2041,4242,2042,2030.648.100
06 de fev. de 202441,4542,3541,2741,5941,5935.474.600
05 de fev. de 202441,0141,6840,9341,2141,2127.703.000
02 de fev. de 202441,5841,7841,0241,0341,0336.485.600
01 de fev. de 202440,7841,8840,6741,5741,5761.629.200
31 de jan. de 202440,2341,2440,1840,7640,7657.978.900
30 de jan. de 202440,1740,7440,0540,3240,3234.829.000
29 de jan. de 202440,0040,5939,8340,5740,5730.547.500
26 de jan. de 202439,1040,0938,9139,9639,9641.378.200
25 de jan. de 202438,2639,2838,1339,2839,2848.655.300
24 de jan. de 202438,2938,5437,7737,8837,8825.415.300
23 de jan. de 202437,8438,3737,4338,1738,1732.498.500
22 de jan. de 202437,5037,8137,2337,7037,7022.753.700
19 de jan. de 202437,8137,9037,2337,5337,5331.745.200
18 de jan. de 202438,1438,1437,5637,7337,7322.987.200
17 de jan. de 202437,9738,1537,8237,8837,8827.577.300
16 de jan. de 202438,6138,7938,0838,1038,1031.277.700
15 de jan. de 202437,9938,6237,8638,5838,5813.818.300
12 de jan. de 202438,5038,7338,1738,1738,1724.479.500
11 de jan. de 202437,9838,1537,7038,0738,0726.564.400
10 de jan. de 202438,1038,2737,5137,7537,7527.382.000
09 de jan. de 202438,6738,7538,0338,1038,1027.279.000
08 de jan. de 202438,3838,4337,6138,4338,4335.158.100
05 de jan. de 202438,8739,1438,4138,7238,7235.783.700
04 de jan. de 202439,1239,3538,5138,6338,6345.344.900
03 de jan. de 202437,8039,1237,6738,9638,9652.300.200
02 de jan. de 202437,4437,8937,4037,7837,7824.043.800
28 de dez. de 202337,2337,3637,0437,2437,2421.421.900
27 de dez. de 202337,3237,4337,1337,3637,3619.588.500
26 de dez. de 202336,8637,3736,8337,3337,3323.466.800
22 de dez. de 202336,5036,8036,3736,7436,7431.234.700
21 de dez. de 202336,6736,6836,0736,3936,3930.511.900
20 de dez. de 202336,3736,7436,2936,3836,3838.947.900
19 de dez. de 202335,9636,2535,8136,2536,2532.183.000
18 de dez. de 202335,7536,3035,5835,8435,8444.474.300
15 de dez. de 202335,2835,7935,0035,4035,4056.570.100
14 de dez. de 202335,0035,7434,8435,3235,3257.950.000
13 de dez. de 202334,2134,6234,1434,5734,5738.992.900
12 de dez. de 202334,5534,6033,8034,0834,0830.371.500
11 de dez. de 202334,4634,6934,2434,3634,3630.613.300
08 de dez. de 202333,7134,5433,4834,4934,4953.290.700
07 de dez. de 202333,6534,1833,0433,4233,4264.723.900
06 de dez. de 202334,5534,8033,5033,5033,5064.179.200
05 de dez. de 202334,9235,1734,6834,7534,7543.234.200
04 de dez. de 202335,4435,5534,8534,9134,9135.601.900
01 de dez. de 202335,7236,0035,5335,6735,6736.388.100
30 de nov. de 202335,4635,9235,2435,9135,9158.808.800
29 de nov. de 202335,9036,0334,9435,2335,2337.528.600
28 de nov. de 202335,1735,6235,1535,6035,6036.875.900
27 de nov. de 202335,0035,4034,7535,0735,0736.996.000
24 de nov. de 202334,9835,8234,7135,2735,2753.456.200
23 de nov. de 202335,1335,2534,8135,1735,1724.068.100
22 de nov. de 202334,9035,1634,2535,1635,1658.578.300
22 de nov. de 20231.355278 Dividendo
21 de nov. de 202336,5436,5435,9136,3635,0049.597.800
20 de nov. de 202336,7737,2236,2736,7435,3767.796.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...