Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
37,64-0,04 (-0,11%)
No fechamento: 05:07PM BRT
Período:
27 de jul. de 2023 - 27 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 202437,6738,1337,4237,6437,6432.043.200
25 de jul. de 202437,5637,7537,2737,6837,6819.562.600
24 de jul. de 202437,6638,0037,5037,7337,7323.863.800
23 de jul. de 202437,9238,0037,4337,4337,4325.284.700
22 de jul. de 202438,5938,5937,8837,9237,9225.807.800
19 de jul. de 202438,5038,7738,3938,6938,6930.593.100
18 de jul. de 202438,5038,6638,3538,5338,5321.315.500
17 de jul. de 202438,4338,6938,3438,6038,6024.606.100
16 de jul. de 202438,3538,5038,1138,4038,4019.637.000
15 de jul. de 202438,3038,7338,2038,5038,5022.969.200
12 de jul. de 202438,4338,5138,1438,1538,1515.779.100
11 de jul. de 202438,1638,4538,1138,3338,3317.229.400
10 de jul. de 202438,4938,5637,9838,0738,0732.899.700
09 de jul. de 202438,4538,7038,2738,4338,4334.832.500
08 de jul. de 202437,4838,5237,2938,4438,4448.845.900
05 de jul. de 202437,4537,6537,1137,5237,5232.758.800
04 de jul. de 202437,9037,9637,1237,3237,3232.698.800
03 de jul. de 202438,7038,7937,7637,8437,8438.509.400
02 de jul. de 202438,8339,1038,4438,5138,5133.346.200
01 de jul. de 202438,3138,7638,1838,6338,6324.963.500
28 de jun. de 202437,8038,1737,7138,0538,0522.019.700
27 de jun. de 202437,5137,9637,3237,7137,7137.731.000
26 de jun. de 202436,8037,1236,7137,0937,0925.553.200
25 de jun. de 202437,0537,1236,7637,0337,0318.572.600
24 de jun. de 202436,8437,0636,4837,0637,0624.599.400
21 de jun. de 202436,5536,9636,3836,6936,6943.340.200
20 de jun. de 202436,2236,8936,2036,5036,5039.442.900
19 de jun. de 202435,9036,1235,5735,9335,9320.776.200
18 de jun. de 202434,8936,1434,8235,9035,9036.180.700
17 de jun. de 202434,4135,1334,2734,8134,8140.941.800
14 de jun. de 202435,4935,5034,1534,6834,6853.534.900
13 de jun. de 202435,9036,1934,8535,4635,4646.233.500
12 de jun. de 202436,9537,0535,6135,8235,8252.182.400
12 de jun. de 20241.043242 Dividendo
11 de jun. de 202437,8138,0037,5037,6636,6231.131.300
10 de jun. de 202437,1938,0637,1237,5036,4632.560.900
07 de jun. de 202438,2238,4736,8636,9435,9246.003.600
06 de jun. de 202438,2838,7238,2738,3837,3225.944.100
05 de jun. de 202438,2638,4338,0738,2037,1418.627.100
04 de jun. de 202438,4038,4337,7038,1537,0934.090.200
03 de jun. de 202438,8338,9338,4438,5837,5143.454.500
31 de mai. de 202437,9338,8937,9038,7937,7253.929.400
29 de mai. de 202437,7137,9237,4437,7536,7029.246.800
28 de mai. de 202437,4438,2937,4137,8036,7546.437.700
27 de mai. de 202436,7237,0836,6937,0135,9813.623.300
24 de mai. de 202437,0737,1936,5736,6135,6023.684.700
23 de mai. de 202437,4437,7136,5736,8135,7947.987.800
22 de mai. de 202436,5037,4636,4137,1836,1536.528.800
21 de mai. de 202436,7937,0936,5736,6835,6627.967.400
20 de mai. de 202436,7337,2436,6336,7535,7340.400.400
17 de mai. de 202437,3537,4236,5136,6935,6767.207.900
16 de mai. de 202438,3038,6537,2437,2836,2583.168.500
15 de mai. de 202437,6038,8137,5038,4037,34131.281.100
14 de mai. de 202440,7641,3040,1640,8739,7453.613.200
13 de mai. de 202441,7441,9741,5141,6240,4718.394.300
10 de mai. de 202441,8442,0941,5041,5840,4327.968.700
09 de mai. de 202441,0641,8440,9441,6740,5227.206.400
08 de mai. de 202440,3541,3340,3141,2740,1325.352.000
07 de mai. de 202440,1540,6540,0040,6539,5223.808.600
06 de mai. de 202439,8740,3639,7240,1639,0522.977.200
03 de mai. de 202440,6940,6939,4539,8938,7845.114.200
03 de mai. de 20241.776022 Dividendo
02 de mai. de 202442,2542,3841,8442,1839,2833.244.700
30 de abr. de 202442,0042,2141,6242,0239,1436.635.400
29 de abr. de 202441,4842,1541,3242,1539,2627.886.000
26 de abr. de 202441,2941,7841,0741,6538,7931.899.100
26 de abr. de 20241.150024 Dividendo
25 de abr. de 202441,4042,4841,0842,2238,2566.372.400
24 de abr. de 202441,5541,9941,2141,2337,3545.388.300
23 de abr. de 202441,4041,6340,9641,4237,5335.456.900
22 de abr. de 202440,7641,5940,5241,5037,6051.775.500
19 de abr. de 202440,0541,0739,8440,5336,7280.546.900
18 de abr. de 202440,0040,5939,6539,8536,1045.078.800
17 de abr. de 202439,4939,9539,3439,7836,0439.221.700
16 de abr. de 202439,0139,7138,9539,4935,7837.303.000
15 de abr. de 202438,9439,4538,6339,3135,6128.692.000
12 de abr. de 202439,7240,0538,7038,9435,2839.613.500
11 de abr. de 202439,6039,7639,2039,3035,6133.195.300
10 de abr. de 202438,7339,7338,6639,5935,8755.821.500
09 de abr. de 202438,9039,1438,0638,7335,0936.989.300
08 de abr. de 202438,0339,0637,7338,6335,0036.384.400
05 de abr. de 202437,9038,5737,1738,1034,5265.469.200
04 de abr. de 202438,4739,4837,4337,9834,41165.566.800
03 de abr. de 202438,7039,0138,2238,4234,8131.437.200
02 de abr. de 202437,8238,6537,7738,6234,9945.930.700
01 de abr. de 202437,5037,7137,2137,6534,1123.697.800
28 de mar. de 202436,5037,5236,4737,3633,8531.958.200
27 de mar. de 202436,2836,6636,1236,5533,1119.995.700
26 de mar. de 202436,6736,6736,1736,2632,8524.837.800
25 de mar. de 202436,1836,8336,1636,6033,1626.951.500
22 de mar. de 202435,9036,2235,4336,0532,6634.426.800
21 de mar. de 202436,8537,0635,6835,7032,3447.220.200
20 de mar. de 202436,2336,7435,8136,7033,2539.017.900
19 de mar. de 202436,3936,8535,5636,0732,6848.540.800
18 de mar. de 202436,4136,7235,5036,3432,9235.326.100
15 de mar. de 202436,3036,4535,9436,3232,9159.362.500
14 de mar. de 202436,7436,9236,1536,2232,8139.983.400
13 de mar. de 202436,9037,3336,3136,3832,9645.140.600
12 de mar. de 202436,3537,2336,1636,8233,3676.139.100
11 de mar. de 202435,6737,7435,3035,6532,30127.528.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...