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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de fev de 202029,6329,7729,3129,3629,3638.684.900
13 de fev de 202029,7730,2129,6429,7229,7255.277.100
12 de fev de 202029,6430,2829,6330,1330,1364.851.000
11 de fev de 202029,4029,6329,2629,4829,4837.518.200
10 de fev de 202028,8929,1328,6429,1329,1345.328.100
07 de fev de 202029,0029,3528,7328,9328,9354.514.600
06 de fev de 202028,7029,5128,1229,1829,18126.114.000
05 de fev de 202029,0529,2228,3928,3928,3967.994.500
04 de fev de 202028,6529,0428,5628,6328,6357.658.400
03 de fev de 202028,5228,7328,1628,1828,1839.452.800
31 de jan de 202028,6328,8428,3128,4528,4555.446.700
30 de jan de 202028,2829,0428,1828,9428,9444.266.800
29 de jan de 202029,0029,0828,6728,8528,8542.297.500
28 de jan de 202028,4329,1428,4228,8028,8047.259.100
27 de jan de 202028,6328,6427,6728,0328,0366.105.300
24 de jan de 202029,5629,7829,1429,3029,3036.898.700
23 de jan de 202029,0929,7628,8229,6529,6553.752.100
22 de jan de 202029,7329,8129,2729,2929,2932.491.500
21 de jan de 202029,8029,9429,5529,6229,6228.577.400
20 de jan de 202029,7030,1029,6530,0030,0031.241.400
17 de jan de 202029,7229,8529,5429,8529,8534.908.000
16 de jan de 202029,6029,7029,3329,5229,5228.997.400
15 de jan de 202029,9029,9329,5429,5529,5534.405.700
14 de jan de 202030,2330,2729,7730,0030,0039.796.500
13 de jan de 202030,3530,4330,2130,3330,3330.676.800
10 de jan de 202030,3930,4430,1330,2730,2725.397.500
09 de jan de 202030,4730,6230,2530,4030,4036.102.700
08 de jan de 202030,6930,7730,2430,5030,5048.215.600
07 de jan de 202030,8230,8830,4730,6930,6932.822.000
06 de jan de 202030,4330,9429,9530,8130,8181.844.000
03 de jan de 202030,8831,2430,4530,4530,4571.595.600
02 de jan de 202030,5130,7030,3130,7030,7037.774.500
30 de dez de 201930,5530,7130,1530,1830,1822.111.600
27 de dez de 201930,6930,9230,2930,5230,5224.995.100
27 de dez de 20190.421942 Dividendo
26 de dez de 201930,5930,9330,5030,9130,4924.810.500
23 de dez de 201930,1930,5030,0330,5030,0821.970.200
20 de dez de 201930,6030,6030,0230,2629,8593.064.900
19 de dez de 201930,4530,7530,4230,6130,1939.696.000
18 de dez de 201929,7530,5729,7030,5430,1264.201.600
17 de dez de 201929,6429,9029,4329,8529,4440.679.900
16 de dez de 201930,0530,1729,4129,4129,0168.871.000
13 de dez de 201930,8930,9729,8729,9829,57105.004.400
12 de dez de 201930,6431,0530,4830,9730,5547.797.800
11 de dez de 201930,5130,7130,2630,4029,9938.458.300
10 de dez de 201930,1030,4429,9030,4430,0227.532.700
09 de dez de 201930,3030,4830,1230,2129,8034.694.100
06 de dez de 201930,1530,5930,1330,3529,9444.348.600
05 de dez de 201929,6430,3929,5230,0529,6450.447.000
04 de dez de 201929,2629,6629,1129,6629,2644.960.000
03 de dez de 201929,1729,1928,7328,9828,5829.194.000
02 de dez de 201929,4029,5029,0729,0728,6731.353.600
29 de nov de 201929,4929,5629,0129,1528,7537.699.000
28 de nov de 201929,3229,5428,8129,5329,1346.602.800
27 de nov de 201929,3529,6529,1429,3328,9333.072.500
26 de nov de 201929,6229,7329,1029,1928,7954.147.800
25 de nov de 201929,9230,1029,6329,7329,3229.868.400
22 de nov de 201929,7630,3429,5629,9829,5734.786.000
21 de nov de 201928,9329,8528,8829,8529,4453.033.100
19 de nov de 201929,2529,4928,7328,7828,3933.740.200
18 de nov de 201929,7029,8529,0729,0828,6854.468.100
14 de nov de 201929,8830,1029,2729,3028,9044.595.200
13 de nov de 201929,9530,1329,6129,9029,4941.827.700
12 de nov de 201930,0430,6130,0130,0229,6141.655.600
12 de nov de 20190.200925 Dividendo
11 de nov de 201929,8530,4529,7930,4529,8430.570.500
08 de nov de 201930,4530,7929,9330,0229,4161.567.700
07 de nov de 201930,0031,0729,5430,9030,2896.329.000
06 de nov de 201930,0530,7028,1029,7129,11154.003.100
05 de nov de 201930,4130,6029,5829,6529,0592.980.900
04 de nov de 201930,8931,2229,9630,3629,7581.023.400
01 de nov de 201930,5931,2329,8430,4329,82101.210.200
31 de out de 201929,8630,4629,6430,3929,7867.070.400
30 de out de 201929,7730,0929,4730,0829,4763.001.200
29 de out de 201929,4029,9429,2629,8229,2249.994.200
28 de out de 201929,2229,6629,1229,6029,0037.461.800
25 de out de 201929,2029,5529,0129,2528,6674.476.900
24 de out de 201929,1529,2528,2328,3227,7560.529.900
23 de out de 201928,5329,0828,4528,9528,3745.930.600
22 de out de 201927,8028,6827,7728,5727,9964.228.700
21 de out de 201927,7527,8127,6027,7727,2143.337.700
18 de out de 201927,8927,9927,6027,6027,0436.070.900
17 de out de 201927,9328,0027,5927,6627,1031.405.400
16 de out de 201927,5527,9727,3627,9327,3731.381.300
15 de out de 201927,3127,8827,3127,6027,0430.455.300
14 de out de 201927,0427,3326,9427,3126,7620.809.900
11 de out de 201926,9327,3626,9327,2626,7137.055.300
10 de out de 201926,5926,8826,5426,7426,2031.056.500
09 de out de 201926,3526,7126,1526,5225,9935.141.400
08 de out de 201926,1726,4425,9526,0225,5030.418.900
07 de out de 201926,3726,6026,1026,1725,6426.252.500
04 de out de 201926,8526,9226,2726,5125,9847.951.600
03 de out de 201926,7526,8126,2826,7426,2046.076.300
02 de out de 201927,2227,2626,6126,7226,1851.261.200
01 de out de 201927,6027,7327,3627,5126,9632.423.200
30 de set de 201927,5627,6427,4027,5526,9923.143.400
27 de set de 201927,5527,9527,5227,6627,1031.886.800
26 de set de 201927,4027,7027,2327,7027,1433.705.900
25 de set de 201927,0327,3526,7827,3426,7929.038.400
24 de set de 201927,4227,5427,1527,2726,7236.643.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...