PETR4.SA - Petroleo Brasileiro S.A. - Petrobras

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
11 de out de 201926,9327,3626,9327,2627,2636.826.400
10 de out de 201926,5926,8826,5426,7426,7431.056.500
09 de out de 201926,3526,7126,1526,5226,5235.141.400
08 de out de 201926,1726,4425,9526,0226,0230.418.900
07 de out de 201926,3726,6026,1026,1726,1726.252.500
04 de out de 201926,8526,9226,2726,5126,5147.951.600
03 de out de 201926,7526,8126,2826,7426,7446.076.300
02 de out de 201927,2227,2626,6126,7226,7251.261.200
01 de out de 201927,6027,7327,3627,5127,5132.423.200
30 de set de 201927,5627,6427,4027,5527,5523.143.400
27 de set de 201927,5527,9527,5227,6627,6631.886.800
26 de set de 201927,4027,7027,2327,7027,7033.705.900
25 de set de 201927,0327,3526,7827,3427,3429.038.400
24 de set de 201927,4227,5427,1527,2727,2736.643.400
23 de set de 201927,0027,4926,9227,4827,4832.643.100
20 de set de 201927,3527,4327,0027,0027,0051.946.900
19 de set de 201927,8327,8527,2227,2927,2942.155.100
18 de set de 201927,3727,4927,2227,2227,2240.567.100
17 de set de 201927,6627,7527,1627,6927,6967.414.800
16 de set de 201928,1228,2427,6928,0628,06167.634.600
13 de set de 201927,1227,2026,8226,8826,8824.709.400
12 de set de 201926,8627,1426,6427,0627,0641.028.300
11 de set de 201927,3527,3526,8326,8726,8751.540.400
10 de set de 201927,0527,3526,7827,1027,1044.109.400
09 de set de 201926,7527,0226,7026,9326,9337.303.000
06 de set de 201926,4026,8626,2026,5226,5248.502.200
05 de set de 201926,6026,7926,3426,3926,3948.586.800
04 de set de 201926,1626,3726,0026,2626,2656.179.000
03 de set de 201925,1125,6625,0325,6025,6047.829.600
02 de set de 201925,3925,5825,2525,3025,3019.049.900
30 de ago de 201925,5325,6925,1725,5025,5054.958.200
29 de ago de 201924,9025,5024,6825,5025,5061.008.800
28 de ago de 201924,2024,7024,1224,5924,5941.981.500
27 de ago de 201924,1724,8223,8124,3424,3470.475.200
26 de ago de 201924,5824,6823,7723,9623,9639.688.800
23 de ago de 201924,7825,3724,2324,2824,2858.032.300
22 de ago de 201925,5025,7225,1625,2225,2240.808.800
21 de ago de 201924,3525,9924,1825,4525,4587.840.800
20 de ago de 201923,9124,1923,6824,0224,0237.141.700
19 de ago de 201924,3024,5023,8524,0324,0350.699.300
16 de ago de 201924,7224,7723,8923,9123,9156.782.000
15 de ago de 201924,9925,0024,1424,2324,2353.894.500
14 de ago de 201925,2625,3824,7824,9224,9254.401.100
13 de ago de 201925,3626,1325,2325,7925,7945.330.500
13 de ago de 20190.2 Dividendo
12 de ago de 201925,9225,9225,5425,6525,4536.122.000
09 de ago de 201926,3026,6926,1026,2826,0836.641.500
08 de ago de 201926,1026,3525,8626,3526,1450.256.700
07 de ago de 201925,4425,7325,0025,6025,4067.698.500
06 de ago de 201925,9026,2225,6825,8825,6844.208.100
05 de ago de 201925,8026,1325,5225,5525,3548.277.000
02 de ago de 201926,3726,8926,2826,5226,3164.112.900
01 de ago de 201926,3026,5625,1626,2526,0591.345.800
31 de jul de 201926,3926,5026,0226,0825,8839.890.200
30 de jul de 201926,3526,4926,1826,2426,0438.201.600
29 de jul de 201926,2226,4425,9626,3826,1726.493.300
26 de jul de 201926,8026,8026,1026,1425,9475.644.000
25 de jul de 201927,4727,5026,8126,8926,6826.892.300
24 de jul de 201927,5927,6427,3027,3527,1427.939.600
23 de jul de 201927,5127,6327,4027,5227,3121.124.400
22 de jul de 201927,6227,7527,3627,4927,2822.304.400
19 de jul de 201927,5027,6027,3727,4427,2328.418.900
18 de jul de 201927,7627,8127,4327,5127,3035.830.700
17 de jul de 201927,9928,0027,6427,6827,4628.923.500
16 de jul de 201928,2828,3327,6027,8327,6154.789.300
15 de jul de 201928,5928,6528,1828,1827,9636.592.400
12 de jul de 201928,5428,7428,4128,5328,3140.908.900
11 de jul de 201928,2028,5128,1628,4028,1848.206.900
10 de jul de 201928,0028,2727,9728,0727,8550.715.800
08 de jul de 201927,5027,7227,4427,6527,4325.318.200
05 de jul de 201927,2727,5927,1327,4027,1927.414.700
04 de jul de 201927,3827,5827,3227,3927,1828.577.400
03 de jul de 201927,0427,2026,8927,1826,9729.291.800
02 de jul de 201927,2627,2626,6526,8226,6157.954.200
01 de jul de 201927,8428,0327,2127,2627,0546.759.100
28 de jun de 201927,4527,6127,1127,4127,2040.262.000
27 de jun de 201927,4427,5527,0127,2327,0255.219.200
26 de jun de 201927,5527,9327,5227,6727,4548.901.500
25 de jun de 201928,1428,1627,3827,5127,3056.472.100
24 de jun de 201928,3228,3828,1228,2528,0327.365.000
21 de jun de 201927,9528,3927,9528,2828,0658.424.700
19 de jun de 201927,3527,5927,2227,5227,3133.286.300
18 de jun de 201927,3027,5227,2527,4527,2431.332.800
17 de jun de 201927,0827,4326,9627,1126,9049.290.000
14 de jun de 201927,2027,2526,9027,0626,8542.802.400
13 de jun de 201927,1527,3927,0827,1826,9748.981.600
12 de jun de 201927,0227,1226,6426,8526,6443.392.200
11 de jun de 201926,8927,2926,7127,1626,9552.437.000
10 de jun de 201926,6026,8926,5226,6526,4439.666.800
07 de jun de 201926,6926,8326,3726,7626,5552.235.500
06 de jun de 201926,1726,6325,7226,2826,0887.836.900
05 de jun de 201926,1826,2925,5625,8625,6665.282.100
04 de jun de 201926,2926,3726,0326,2026,0037.331.100
03 de jun de 201925,8826,3225,8525,9925,7953.470.600
31 de mai de 201925,7926,2725,4225,5525,3563.137.200
30 de mai de 201926,5126,8625,9926,1525,9571.847.200
29 de mai de 201926,4926,7126,2626,5026,2943.124.400
28 de mai de 201926,1326,8026,1326,8026,5960.774.600
27 de mai de 201926,3026,5426,1726,2426,0433.892.000
24 de mai de 201926,1526,3625,9326,0925,8935.915.100
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...