Mercado fechado

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
24,71-0,07 (-0,28%)
No fechamento: 07:07PM BRST
Período:
10 de dez. de 2021 - 10 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de dez. de 202224,9925,0524,4924,7124,7161.586.200
08 de dez. de 202225,5525,7924,6424,7824,7855.567.700
07 de dez. de 202225,3426,0725,2725,3525,3557.008.400
06 de dez. de 202225,8226,3925,4225,6425,6474.991.200
05 de dez. de 202226,0026,5825,5525,6225,6256.065.400
02 de dez. de 202225,6926,4525,3125,9125,9166.301.000
01 de dez. de 202226,5826,7925,5625,5925,5971.259.400
30 de nov. de 202225,6026,6625,5026,6626,66120.774.700
29 de nov. de 202224,6025,8824,4825,3825,3896.151.500
28 de nov. de 202223,6524,5523,5424,3624,3656.067.400
25 de nov. de 202224,2624,3323,6023,8623,8658.635.900
24 de nov. de 202223,5224,6323,2524,2524,2594.233.800
23 de nov. de 202223,0023,6522,8023,4423,4477.317.300
22 de nov. de 202223,0023,4322,3023,3323,33164.261.300
22 de nov. de 20223.3489 Dividendo
21 de nov. de 202227,1227,5726,0526,7823,43164.898.100
18 de nov. de 202227,4027,6026,2226,7023,36127.683.500
17 de nov. de 202227,0027,3026,5527,1623,76101.525.800
16 de nov. de 202227,8128,1126,9327,1523,7585.549.900
14 de nov. de 202227,2628,1827,0927,7024,2466.639.500
11 de nov. de 202225,8027,3625,7026,9923,61146.365.800
10 de nov. de 202226,0826,8925,6126,1222,85145.470.100
09 de nov. de 202227,1527,9526,6426,9023,54103.303.500
08 de nov. de 202227,0627,5326,7527,3523,9394.745.400
07 de nov. de 202227,9628,3027,0727,1523,75117.206.600
04 de nov. de 202230,8030,9028,1828,3024,76195.361.000
03 de nov. de 202229,8030,3929,4429,9526,20139.062.100
01 de nov. de 202230,5730,6729,5629,8626,13115.944.200
31 de out. de 202230,6131,6029,1629,8126,08262.409.400
28 de out. de 202232,7033,1231,8632,5728,50129.745.400
27 de out. de 202232,8133,5432,6732,9628,84111.008.800
26 de out. de 202232,6033,5331,9032,7128,62121.334.800
25 de out. de 202234,0434,5033,2133,5329,34113.161.200
24 de out. de 202236,5036,8234,2334,2529,97142.110.900
21 de out. de 202236,4538,3936,3937,7233,00139.601.400
20 de out. de 202236,1036,5535,7736,4731,91114.347.400
19 de out. de 202234,1335,5634,0235,4230,99113.700.900
18 de out. de 202233,9034,2333,1634,2129,9382.313.200
17 de out. de 202233,2434,1532,8433,3929,21100.936.400
14 de out. de 202233,9734,1433,3033,4229,2462.246.100
13 de out. de 202232,5034,4932,4133,9429,7091.143.900
11 de out. de 202232,8933,3332,6133,0028,8758.332.400
10 de out. de 202233,6533,8933,0033,2529,0952.222.600
07 de out. de 202233,5834,3233,2233,6329,4273.500.100
06 de out. de 202233,0033,7932,4433,6629,4582.671.900
05 de out. de 202231,4132,8231,2032,5528,4892.893.700
04 de out. de 202232,9032,9831,0731,3727,45115.917.200
03 de out. de 202231,9132,6431,6632,1828,16179.694.100
30 de set. de 202229,2230,4929,0029,8026,07121.637.100
29 de set. de 202228,9929,4028,6029,3125,6487.536.500
28 de set. de 202229,6729,8228,5829,2725,61104.670.700
27 de set. de 202229,6629,8829,5829,6725,9671.087.600
26 de set. de 202229,7230,0829,2729,2925,6342.934.600
23 de set. de 202231,3231,3929,7729,9426,20138.630.800
22 de set. de 202231,4832,0831,0331,9427,9569.764.300
21 de set. de 202231,3531,4730,8931,1727,2758.812.200
20 de set. de 202231,4231,6030,8431,0927,2067.798.200
19 de set. de 202230,5031,3829,8831,2727,3665.559.900
16 de set. de 202230,8630,9530,3430,7826,93107.303.600
15 de set. de 202230,9231,2330,8031,0627,1845.553.200
14 de set. de 202230,7531,4330,6331,1227,2349.039.700
13 de set. de 202230,9431,4430,5230,6526,8288.327.800
12 de set. de 202232,1532,7331,4631,4827,5471.374.500
09 de set. de 202232,4932,6731,7031,7927,8149.871.900
08 de set. de 202232,3132,7831,4031,8027,8263.159.800
06 de set. de 202232,2732,5931,5132,1028,09111.813.500
05 de set. de 202233,8534,1133,1533,3429,1776.337.600
02 de set. de 202234,4434,5733,2633,4229,2481.792.300
01 de set. de 202233,3633,9532,7633,8529,6269.184.700
31 de ago. de 202232,0733,4431,8233,2329,07114.235.400
30 de ago. de 202234,0034,2232,2732,4328,3799.361.100
29 de ago. de 202233,5535,0833,4534,4830,1773.339.500
26 de ago. de 202233,2833,6732,5733,6429,4363.545.400
25 de ago. de 202234,1034,3632,6733,2829,1299.511.600
24 de ago. de 202233,5434,1233,2533,6429,4361.067.900
23 de ago. de 202232,6333,5032,6233,4429,2673.215.800
22 de ago. de 202231,7432,5830,4832,4128,3692.400.300
19 de ago. de 202232,9233,1531,3331,7327,76125.178.200
18 de ago. de 202233,1033,6632,8733,4229,2484.552.500
17 de ago. de 202231,6532,8231,6032,7628,6672.924.700
16 de ago. de 202231,7232,0731,5032,0128,0164.218.800
15 de ago. de 202230,8832,2330,5531,7227,7596.759.000
12 de ago. de 202229,1031,8329,0831,7127,74171.288.300
12 de ago. de 20226.732003 Dividendo
11 de ago. de 202237,4537,8636,2536,2525,83128.896.500
10 de ago. de 202237,6537,6536,6137,1126,4478.369.600
09 de ago. de 202237,0137,4636,8537,2326,5279.051.200
08 de ago. de 202235,1436,7735,1336,6326,10109.484.600
05 de ago. de 202234,1535,0634,1234,8724,8477.882.600
04 de ago. de 202234,0834,4033,5834,2124,3754.387.500
03 de ago. de 202234,0134,1633,5633,8524,1265.544.500
02 de ago. de 202233,7734,5033,4833,8324,1069.147.100
01 de ago. de 202234,0034,1533,2233,6824,0081.365.100
29 de jul. de 202233,6034,6632,8334,1524,33181.480.600
28 de jul. de 202231,5932,6331,4332,2923,01114.996.500
27 de jul. de 202231,3031,4730,6231,3522,3456.097.200
26 de jul. de 202231,2031,6230,5931,0122,0978.360.100
25 de jul. de 202229,6130,7529,6130,7021,8779.106.600
22 de jul. de 202229,0429,4728,8529,3320,9055.676.200
21 de jul. de 202228,9829,1328,2029,0220,6858.843.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...