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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de set de 201820,1520,3019,9520,1420,1458.278.000
20 de set de 201820,2620,3519,7519,8719,8756.206.900
19 de set de 201819,9320,4619,8319,9819,9860.563.700
18 de set de 201819,5020,2519,4720,2520,2572.959.100
17 de set de 201818,6319,4918,6319,4019,4071.289.500
14 de set de 201818,8018,9618,4818,7918,7955.756.300
13 de set de 201819,0319,1318,6218,7118,7136.808.700
12 de set de 201818,8119,2218,6418,9518,9559.695.700
11 de set de 201818,8718,8918,4318,5018,5056.495.200
10 de set de 201819,3619,6019,0519,2619,2658.578.100
06 de set de 201818,9919,0218,4818,9918,9954.304.300
05 de set de 201818,5618,8018,2318,7518,7553.967.300
04 de set de 201819,1319,1918,6218,6518,6539.759.800
03 de set de 201818,9919,1318,7619,0019,0025.401.600
31 de ago de 201818,9519,4318,9119,2619,2675.767.400
30 de ago de 201819,1519,5418,6818,8018,8063.981.900
29 de ago de 201818,5019,3118,4519,3019,3071.434.300
28 de ago de 201818,7618,8518,3418,3518,3538.079.200
27 de ago de 201818,4118,7618,3018,7118,7135.428.000
24 de ago de 201818,3518,4418,0518,3018,3037.893.000
23 de ago de 201818,3518,5217,8817,9517,9556.284.100
22 de ago de 201817,7018,3817,6518,3518,3556.623.700
21 de ago de 201818,2718,5317,6517,7217,7268.735.300
20 de ago de 201818,3718,5118,0918,3618,3656.315.600
17 de ago de 201818,7518,8618,4018,4618,4668.328.400
16 de ago de 201819,3219,3518,7718,9518,9551.201.600
15 de ago de 201819,6419,6719,0519,0519,0565.651.700
14 de ago de 201820,2820,3119,7319,9819,9855.180.600
14 de ago de 20180.05 Dividendo
13 de ago de 201819,5020,0419,2720,0419,9958.306.700
10 de ago de 201820,1020,1519,3619,5919,5461.789.800
09 de ago de 201820,2620,3519,8020,3420,2951.253.100
08 de ago de 201820,8121,0720,1220,1420,0958.211.500
07 de ago de 201821,3321,4620,5720,7120,6669.136.700
06 de ago de 201821,1521,4720,9821,0420,9944.528.300
03 de ago de 201821,4021,5521,0921,1121,0686.908.000
02 de ago de 201819,9920,7819,9520,4120,3669.008.900
01 de ago de 201819,5920,0119,5420,0119,9639.141.700
31 de jul de 201819,6219,7919,4719,7219,6738.641.200
30 de jul de 201819,9520,1019,7019,8919,8437.053.900
27 de jul de 201819,6019,8119,5519,7719,7236.509.400
26 de jul de 201819,9519,9519,3719,4119,3648.144.300
25 de jul de 201819,8020,0019,6119,9619,9148.759.900
24 de jul de 201819,5719,8719,5319,6619,6139.934.600
23 de jul de 201819,3019,4719,2119,2619,2135.231.500
20 de jul de 201819,1719,4818,9319,2919,2498.035.200
19 de jul de 201817,8418,4017,7418,4018,3560.404.900
18 de jul de 201818,2518,4017,9418,0518,0040.643.800
17 de jul de 201817,7918,4017,7118,2918,2440.884.300
16 de jul de 201817,9517,9817,6017,8817,8462.798.900
13 de jul de 201817,9918,1817,7818,1118,0644.951.900
12 de jul de 201817,6218,0217,5217,9517,9149.397.900
11 de jul de 201817,4918,0817,3017,4117,3785.806.300
10 de jul de 201818,3418,3517,5517,7517,7170.886.200
09 de jul de 201817,9417,9417,9417,9417,90-
06 de jul de 201817,9718,0917,6517,9417,9033.878.700
05 de jul de 201818,6018,8017,6517,8617,8276.084.700
04 de jul de 201817,3818,4517,2417,6117,5754.211.000
03 de jul de 201817,7417,8917,4617,5017,4657.456.700
02 de jul de 201816,9917,4816,9017,4717,4354.545.600
29 de jun de 201816,8517,1916,7317,1917,1575.735.100
28 de jun de 201816,7217,0716,3316,6016,5694.960.700
27 de jun de 201816,1016,9816,0616,5516,5178.095.000
26 de jun de 201815,9016,1215,5316,0416,0059.595.900
25 de jun de 201815,2015,7915,0615,7015,6660.347.200
22 de jun de 201815,4115,6815,0115,1115,0752.184.500
21 de jun de 201816,0916,3215,1015,1015,0667.884.300
20 de jun de 201815,8416,4815,8016,2116,1788.397.300
19 de jun de 201814,2615,7214,1715,4215,3897.301.500
18 de jun de 201814,7714,8914,5014,5014,4647.363.800
15 de jun de 201815,0315,0714,4714,9714,9375.239.300
14 de jun de 201815,3315,5515,0515,1015,0657.324.600
13 de jun de 201815,4215,5014,7415,1715,1372.301.200
12 de jun de 201815,4815,6815,2415,4615,4269.592.600
11 de jun de 201815,5015,8015,1315,4115,3744.872.500
08 de jun de 201815,8116,1915,0615,2515,2191.461.500
07 de jun de 201816,0016,1614,9315,7615,72118.752.700
06 de jun de 201816,4716,6815,8716,3316,2969.496.800
05 de jun de 201817,3617,8016,5916,5916,5567.006.400
04 de jun de 201817,2917,6417,0517,5317,4993.547.600
01 de jun de 201819,5619,7514,9016,1616,12216.954.700
30 de mai de 201818,3919,9718,1318,9818,93125.430.000
29 de mai de 201818,0019,4417,6019,3019,25181.509.800
28 de mai de 201819,2019,2016,9116,9116,87134.504.900
25 de mai de 201820,6521,2719,6619,8019,75131.188.100
24 de mai de 201820,0520,7519,6520,0820,03240.343.800
23 de mai de 201824,2324,4823,2723,2723,2174.622.500
22 de mai de 201824,8125,2924,1524,7124,6588.109.900
22 de mai de 20180.05 Dividendo
21 de mai de 201826,1026,2924,9425,0524,9475.971.900
18 de mai de 201825,0126,1724,9625,6525,5383.206.900
17 de mai de 201827,3527,6025,4725,9525,83112.487.000
16 de mai de 201826,8727,5326,8427,3927,2764.486.500
15 de mai de 201826,3526,9025,8926,7926,6775.230.200
14 de mai de 201825,8526,4825,8126,2426,1266.938.700
11 de mai de 201825,8326,3125,4225,4425,3372.996.400
10 de mai de 201825,1426,4924,9225,7525,63126.907.200
09 de mai de 201823,3024,8023,2224,7824,67118.032.300
08 de mai de 201823,0623,1522,5222,9122,8181.198.700
07 de mai de 201822,5723,1722,4922,6522,5547.815.100
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...