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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
16 de jan de 201817,3517,8417,3017,6517,6558.618.300
15 de jan de 201817,3217,4417,1517,3517,3528.945.400
12 de jan de 201817,0417,4117,0217,3017,3045.912.100
11 de jan de 201816,8817,3016,8417,2517,2537.921.500
10 de jan de 201816,9217,0516,7716,8016,8028.547.700
09 de jan de 201817,0317,1616,9617,0317,0335.070.900
08 de jan de 201816,7417,0316,7117,0317,0328.400.000
05 de jan de 201816,7016,8616,5716,8316,8326.958.200
04 de jan de 201816,7816,9616,6216,7316,7337.064.900
03 de jan de 201816,4916,7216,3716,7016,7055.940.900
02 de jan de 201816,1916,5516,1916,5516,5533.461.800
01 de jan de 201816,1016,1016,1016,1016,10-
29 de dez de 201716,1016,1016,1016,1016,10-
28 de dez de 201716,1016,1316,0016,1016,1019.011.500
27 de dez de 201715,9916,1415,9816,0516,0523.552.200
26 de dez de 201715,7515,9915,6915,9715,9722.173.100
25 de dez de 201715,7515,7515,7515,7515,75-
22 de dez de 201715,7515,8915,6915,7515,7518.708.500
21 de dez de 201715,3115,8715,3015,8615,8647.219.400
20 de dez de 201715,2115,3015,1715,2415,2420.149.700
19 de dez de 201715,1815,2515,0615,1415,1422.639.700
18 de dez de 201715,1615,3315,1315,2215,2242.760.400
15 de dez de 201715,0515,2414,9514,9514,9555.668.300
14 de dez de 201715,1015,3115,0015,0115,0137.177.300
13 de dez de 201715,6515,6815,1115,1815,1846.828.900
12 de dez de 201715,3615,4915,1815,4915,4936.201.200
11 de dez de 201715,4815,5715,3715,3815,3821.281.600
08 de dez de 201715,5115,6815,3515,3515,3539.584.500
07 de dez de 201715,3015,4915,0715,2615,2637.281.400
06 de dez de 201715,2215,7015,1415,5215,5239.238.500
05 de dez de 201715,5015,8315,2115,3115,3130.228.000
04 de dez de 201715,6515,8015,4615,4815,4843.821.500
01 de dez de 201715,3415,7715,2615,6115,6142.703.800
30 de nov de 201715,3015,4714,9915,3815,3852.811.400
29 de nov de 201715,8715,9215,3215,3315,3345.973.000
28 de nov de 201715,9316,0415,8115,8415,8430.429.600
27 de nov de 201716,0116,0215,7815,8715,8728.445.800
24 de nov de 201716,2516,3716,0416,1016,1018.790.700
23 de nov de 201715,9816,2615,9416,1916,1915.403.600
22 de nov de 201716,0916,2415,9316,1116,1137.444.900
21 de nov de 201716,1516,3115,8515,9015,9045.817.800
20 de nov de 201716,0216,0216,0216,0216,02-
17 de nov de 201715,9216,1215,8116,0216,0238.376.900
16 de nov de 201715,6216,0415,4815,8115,8142.703.800
15 de nov de 201715,3515,3515,3515,3515,35-
14 de nov de 201716,6416,6415,2815,3515,3588.765.600
13 de nov de 201716,6916,7716,3916,6416,6428.697.700
10 de nov de 201716,7116,8116,5116,7216,7235.959.400
09 de nov de 201716,8916,9416,7216,7216,7229.399.400
08 de nov de 201716,6916,9516,5116,9516,9541.179.600
07 de nov de 201717,3117,3516,5016,5016,5061.098.400
06 de nov de 201717,0517,4416,9817,4317,4346.056.100
03 de nov de 201716,9617,0116,6816,9416,9432.605.400
02 de nov de 201716,9016,9016,9016,9016,90-
01 de nov de 201716,9917,1016,8816,9016,9038.876.600
31 de out de 201716,9016,9516,7216,7716,7732.249.000
30 de out de 201716,9717,1716,7416,7816,7855.355.600
27 de out de 201716,7717,0916,6517,0317,0345.640.100
26 de out de 201716,7816,8916,6616,7316,7337.848.300
25 de out de 201716,5316,7316,4516,7216,7237.608.200
24 de out de 201716,2916,5116,1216,5116,5146.249.500
23 de out de 201716,2916,2916,1216,2016,2029.389.900
20 de out de 201716,1916,3916,1716,2216,2232.417.500
19 de out de 201716,0016,1615,9016,1516,1524.672.800
18 de out de 201716,2216,2816,1316,1616,1625.706.200
17 de out de 201716,1416,2216,0716,1316,1325.524.800
16 de out de 201716,1616,2616,0016,1216,1244.699.700
13 de out de 201716,2316,2916,0616,0816,0824.210.000
12 de out de 201716,0816,0816,0816,0816,08-
11 de out de 201716,1716,2516,0116,0816,0840.422.100
10 de out de 201716,1316,1916,0116,1916,1947.066.600
09 de out de 201715,6115,8915,5915,8915,8927.904.700
06 de out de 201715,6615,7715,5415,6915,6941.741.300
05 de out de 201715,8816,1115,8515,9015,9055.361.300
04 de out de 201715,9015,9415,6515,6615,6647.798.600
03 de out de 201715,6015,9815,5215,9815,9850.636.700
02 de out de 201715,1915,4015,0615,4015,4029.826.200
29 de set de 201715,5015,5215,3015,3015,3028.638.300
28 de set de 201715,3715,5015,2215,3415,3433.829.000
27 de set de 201715,7015,7215,1115,3115,3141.819.300
26 de set de 201715,8615,9015,5615,5615,5637.874.200
25 de set de 201715,7915,9615,7015,8415,8436.733.200
22 de set de 201715,6015,8015,4315,6915,6940.928.300
21 de set de 201715,8515,9615,5815,6715,6746.258.800
20 de set de 201715,2515,8815,0715,8715,8780.267.000
19 de set de 201715,1015,1714,9215,1415,1435.822.100
18 de set de 201715,0215,1914,9815,0415,0447.601.200
15 de set de 201715,0715,1714,9915,0415,0447.784.700
14 de set de 201715,0315,2615,0215,0415,0434.413.800
13 de set de 201714,9415,1014,8115,0315,0337.010.200
12 de set de 201714,9815,1614,8614,8714,8749.702.800
11 de set de 201714,8815,0514,8114,9914,9934.915.900
08 de set de 201715,1015,1514,6914,7114,7136.337.400
07 de set de 201715,0215,0215,0215,0215,02-
06 de set de 201714,6515,0214,5115,0215,0268.418.200
05 de set de 201714,5714,6514,2314,4114,4156.476.800
04 de set de 201713,9614,1813,9414,1714,1718.139.300
01 de set de 201713,8514,1913,8214,0214,0260.260.300
31 de ago de 201713,5313,7713,4713,6513,6582.909.400
30 de ago de 201713,7913,9013,4413,4513,4558.871.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...