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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
10 de dez de 201824,7724,9023,4423,4423,4473.871.100
07 de dez de 201824,5225,4724,4524,7724,7787.994.700
06 de dez de 201824,9925,1224,3124,5924,5999.037.200
05 de dez de 201825,4725,7224,9525,5625,5654.183.300
04 de dez de 201826,2526,3325,3425,3425,3466.867.500
03 de dez de 201826,3026,5325,8025,9425,9490.530.000
30 de nov de 201825,1125,5625,0725,4625,4690.874.500
29 de nov de 201824,9625,5024,8825,1725,1765.584.300
28 de nov de 201825,5025,8725,0525,3825,3892.811.300
27 de nov de 201824,3725,7024,2725,5325,5390.759.000
26 de nov de 201824,8024,9924,0524,2524,2562.111.600
23 de nov de 201824,6524,8024,0124,3724,3777.961.200
22 de nov de 201825,2825,3625,0725,1525,1531.253.600
22 de nov de 20180.1 Dividendo
21 de nov de 201825,1025,4825,0125,1725,0777.228.100
19 de nov de 201825,5626,2925,4326,0025,9079.946.400
16 de nov de 201825,3926,0425,1725,8025,70100.628.900
14 de nov de 201824,2425,1923,9125,1025,00104.423.900
13 de nov de 201825,3225,3223,9524,2424,14112.776.300
12 de nov de 201825,5425,9225,2925,3325,2363.162.600
09 de nov de 201825,2025,7224,6825,4625,3694.206.400
08 de nov de 201826,8027,0325,3525,3525,25119.096.300
07 de nov de 201827,6127,6526,2626,3026,2095.817.100
06 de nov de 201827,3028,3026,9927,1927,0895.344.400
05 de nov de 201827,5028,1627,4128,1628,0560.389.900
01 de nov de 201827,7628,0227,1127,3227,2198.037.100
31 de out de 201828,2628,3327,3027,6227,5184.131.500
30 de out de 201826,7028,0026,4228,0027,89107.525.500
29 de out de 201826,7527,2725,9726,4226,32160.890.100
26 de out de 201826,6527,6026,1227,6027,49110.184.900
25 de out de 201826,1826,6425,6926,3226,2279.732.200
24 de out de 201826,4126,9925,6825,6825,5893.377.100
23 de out de 201826,1526,4825,8126,2026,1077.457.300
22 de out de 201826,2726,6026,2726,5326,4263.678.000
19 de out de 201826,2926,3425,7025,9225,8261.858.300
18 de out de 201826,2926,3425,7025,7025,6056.268.900
17 de out de 201826,4426,6326,2626,4526,3480.990.300
16 de out de 201826,2026,7326,0926,7326,6274.144.800
15 de out de 201825,9026,1225,5525,7725,6792.331.900
11 de out de 201826,5526,7525,0625,2925,19119.307.500
10 de out de 201826,3126,3925,6526,0525,9582.688.000
09 de out de 2018------
08 de out de 2018------
05 de out de 201824,4924,5923,6623,9623,86104.693.400
04 de out de 201823,4524,5223,2124,0223,9299.743.300
03 de out de 2018------
02 de out de 201822,0022,8221,9022,8222,73127.231.800
01 de out de 201821,2521,3620,8021,0020,9256.540.400
28 de set de 201821,1321,9421,0221,0921,0191.254.600
27 de set de 201820,5021,4620,4721,4621,37104.177.300
26 de set de 201820,2420,3019,9720,1920,1160.060.800
25 de set de 201819,7020,1519,5320,0820,0054.462.300
24 de set de 201820,2020,4119,9220,0019,9254.332.900
21 de set de 201820,1520,3019,9520,1420,0658.517.300
20 de set de 201820,2620,3519,7519,8719,7956.206.900
19 de set de 201819,9320,4619,8319,9819,9060.563.700
18 de set de 201819,5020,2519,4720,2520,1772.959.100
17 de set de 201818,6319,4918,6319,4019,3271.289.500
14 de set de 201818,8018,9618,4818,7918,7255.756.300
13 de set de 201819,0319,1318,6218,7118,6436.808.700
12 de set de 201818,8119,2218,6418,9518,8759.695.700
11 de set de 201818,8718,8918,4318,5018,4356.495.200
10 de set de 201819,3619,6019,0519,2619,1858.578.100
06 de set de 201818,9919,0218,4818,9918,9154.304.300
05 de set de 201818,5618,8018,2318,7518,6853.967.300
04 de set de 201819,1319,1918,6218,6518,5839.759.800
03 de set de 201818,9919,1318,7619,0018,9225.401.600
31 de ago de 201818,9519,4318,9119,2619,1875.767.400
30 de ago de 201819,1519,5418,6818,8018,7363.981.900
29 de ago de 201818,5019,3118,4519,3019,2271.434.300
28 de ago de 201818,7618,8518,3418,3518,2838.079.200
27 de ago de 201818,4118,7618,3018,7118,6435.428.000
24 de ago de 201818,3518,4418,0518,3018,2337.893.000
23 de ago de 201818,3518,5217,8817,9517,8856.284.100
22 de ago de 201817,7018,3817,6518,3518,2856.623.700
21 de ago de 201818,2718,5317,6517,7217,6568.735.300
20 de ago de 201818,3718,5118,0918,3618,2956.315.600
17 de ago de 201818,7518,8618,4018,4618,3968.328.400
16 de ago de 201819,3219,3518,7718,9518,8751.201.600
15 de ago de 201819,6419,6719,0519,0518,9765.651.700
14 de ago de 201820,2820,3119,7319,9819,9055.180.600
14 de ago de 20180.05 Dividendo
13 de ago de 201819,5020,0419,2720,0419,9158.306.700
10 de ago de 201820,1020,1519,3619,5919,4661.789.800
09 de ago de 201820,2620,3519,8020,3420,2151.253.100
08 de ago de 201820,8121,0720,1220,1420,0158.211.500
07 de ago de 201821,3321,4620,5720,7120,5869.136.700
06 de ago de 201821,1521,4720,9821,0420,9044.528.300
03 de ago de 201821,4021,5521,0921,1120,9786.908.000
02 de ago de 201819,9920,7819,9520,4120,2869.008.900
01 de ago de 201819,5920,0119,5420,0119,8839.141.700
31 de jul de 201819,6219,7919,4719,7219,5938.641.200
30 de jul de 201819,9520,1019,7019,8919,7637.053.900
27 de jul de 201819,6019,8119,5519,7719,6436.509.400
26 de jul de 201819,9519,9519,3719,4119,2848.144.300
25 de jul de 201819,8020,0019,6119,9619,8348.759.900
24 de jul de 201819,5719,8719,5319,6619,5339.934.600
23 de jul de 201819,3019,4719,2119,2619,1435.231.500
20 de jul de 201819,1719,4818,9319,2919,1798.035.200
19 de jul de 201817,8418,4017,7418,4018,2860.404.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...