Mercado fechará em 2 h 59 min

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
28,11-0,22 (-0,78%)
A partir de 01:46PM BRT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
29 de jun. de 202228,4828,8228,0428,1128,1128.560.900
28 de jun. de 202228,5828,8328,0228,3328,3351.388.000
27 de jun. de 202226,8228,0726,6627,9827,9890.417.700
24 de jun. de 202226,7627,0926,1826,2926,2953.413.400
23 de jun. de 202226,9827,3826,1226,4926,4969.262.300
22 de jun. de 202226,5827,5526,3926,9926,9957.874.700
21 de jun. de 202227,8028,1626,6927,0727,0785.179.500
20 de jun. de 202226,0228,2525,9127,6227,6292.581.800
17 de jun. de 202228,1728,4526,1327,3127,31184.606.500
15 de jun. de 202230,0030,0228,8429,0829,0872.785.700
14 de jun. de 202229,6630,2529,2429,6029,6068.816.900
13 de jun. de 202229,0229,5828,6729,2729,2764.507.100
10 de jun. de 202230,0130,0129,0629,6529,6563.101.700
09 de jun. de 202230,5130,6629,9830,0730,0753.879.000
08 de jun. de 202230,4231,1530,3330,5130,5165.923.900
07 de jun. de 202230,1931,3030,1630,6630,6680.333.700
06 de jun. de 202230,5030,5329,9130,3030,3039.213.900
03 de jun. de 202229,7130,4429,5330,2830,2860.396.900
02 de jun. de 202229,9730,0529,5529,7629,7650.738.300
01 de jun. de 202229,9030,3329,8530,0230,0246.353.200
31 de mai. de 202230,4130,6229,8130,0630,0683.598.000
30 de mai. de 202230,8430,8729,1229,9929,9998.110.100
27 de mai. de 202232,1532,1530,5730,6030,60118.295.600
26 de mai. de 202232,0232,5631,9532,1332,1378.303.600
25 de mai. de 202231,7032,2831,2632,0532,0569.991.900
24 de mai. de 202231,2032,0930,7131,6031,60154.453.100
24 de mai. de 20223.71549 Dividendo
23 de mai. de 202235,1836,3135,1536,2032,4893.807.400
20 de mai. de 202234,5934,8334,2534,8331,2679.589.900
19 de mai. de 202233,5234,2933,3334,1730,6663.983.100
18 de mai. de 202234,1834,5633,4333,6030,1580.986.200
17 de mai. de 202235,0035,1434,1434,1630,6590.914.700
16 de mai. de 202234,2534,8834,0134,6131,0692.075.300
13 de mai. de 202234,1034,4433,9034,2730,7567.000.100
12 de mai. de 202233,2634,0833,2633,8330,36114.415.900
11 de mai. de 202232,7833,9132,6933,5730,12108.895.400
10 de mai. de 202232,3632,8532,2032,4429,1160.330.600
09 de mai. de 202232,7033,0432,0632,1628,8692.314.500
06 de mai. de 202232,6933,1231,9033,0629,67129.570.200
05 de mai. de 202231,8132,5031,0232,0128,7299.439.900
04 de mai. de 202230,6032,1730,4032,0728,78109.417.000
03 de mai. de 202230,1230,3929,8230,2527,1552.531.000
02 de mai. de 202230,1730,3329,3329,9826,9072.456.200
29 de abr. de 202230,7531,5930,2830,2827,1776.243.900
28 de abr. de 202230,4530,6230,2530,2627,1543.298.500
27 de abr. de 202230,3730,5629,9530,0626,9741.881.300
26 de abr. de 202230,1130,5829,8930,0626,9748.764.100
25 de abr. de 202229,9730,4429,5430,1127,0266.413.900
22 de abr. de 202231,0531,3030,3230,5627,4274.560.900
20 de abr. de 202231,6531,9531,3331,8028,5434.694.700
19 de abr. de 202231,1632,0031,1231,6528,4088.494.100
18 de abr. de 202231,1631,3930,4730,7227,5776.350.600
14 de abr. de 202231,6032,0731,1631,2728,06119.382.100
14 de abr. de 20222.970249 Dividendo
13 de abr. de 202234,3734,8034,1034,5728,36101.438.800
12 de abr. de 202234,4034,6833,8033,8527,7768.522.800
11 de abr. de 202233,9034,1033,7833,9527,8548.125.400
08 de abr. de 202234,0734,4133,8534,2128,0660.772.700
07 de abr. de 202232,6434,0632,5034,0427,92118.469.400
06 de abr. de 202232,6032,7832,0432,3626,5456.947.100
05 de abr. de 202232,6633,0632,3932,3926,5745.847.200
04 de abr. de 202232,9032,9032,2532,7026,8256.053.000
01 de abr. de 202233,5533,7932,9133,0127,0872.545.400
31 de mar. de 202232,5733,5732,5033,4527,4494.269.500
30 de mar. de 202232,5032,9932,3832,9927,0669.648.400
29 de mar. de 202232,1332,7631,9232,3026,4993.809.000
28 de mar. de 202232,0632,0830,9831,6025,9268.610.500
25 de mar. de 202232,1532,5531,9232,3026,4951.780.100
24 de mar. de 202232,0532,6031,6732,4226,5949.402.800
23 de mar. de 202231,9332,4731,6932,0526,2952.956.100
22 de mar. de 202231,9932,1031,3531,6225,9456.128.600
21 de mar. de 202230,9132,0930,6431,7626,0567.700.800
18 de mar. de 202230,0930,8229,8630,6125,1193.097.100
17 de mar. de 202231,2531,4029,5030,0124,62178.319.300
16 de mar. de 202231,5031,5430,3730,8325,2972.034.900
15 de mar. de 202231,1431,5430,4731,1025,5166.272.000
14 de mar. de 202232,4332,8931,5231,8726,1452.274.100
11 de mar. de 202233,9134,3832,0732,4926,6592.153.700
10 de mar. de 202232,6034,6032,5233,7027,64136.437.700
09 de mar. de 202232,6032,8231,7432,5626,7187.779.300
08 de mar. de 202232,0032,9731,5132,4626,63111.633.500
07 de mar. de 202234,5034,6031,6331,8026,08110.954.100
04 de mar. de 202234,0834,6833,8234,2328,0855.418.000
03 de mar. de 202234,8234,9334,1634,2428,0969.237.400
02 de mar. de 202235,2635,2934,3934,6728,4458.071.800
25 de fev. de 202233,4534,0032,9034,0027,8986.189.100
24 de fev. de 202234,8035,2932,6833,3927,39139.674.100
23 de fev. de 202234,1834,6033,8034,2228,0786.530.100
22 de fev. de 202234,2234,6833,2133,7427,6880.206.700
21 de fev. de 202233,0534,0033,0033,8527,7751.263.800
18 de fev. de 202232,5733,0932,2733,0027,0760.304.700
17 de fev. de 202232,8533,2932,5532,8026,9043.255.200
16 de fev. de 202232,8333,7032,7732,9327,0165.811.600
15 de fev. de 202232,6632,6831,8932,4826,6465.689.000
14 de fev. de 202233,8633,9432,8233,0027,0755.687.000
11 de fev. de 202232,7733,9132,6333,7627,6988.013.400
10 de fev. de 202232,3032,9031,9432,4426,6149.534.600
09 de fev. de 202231,7432,6931,6531,9526,2150.960.500
08 de fev. de 202231,9031,9531,2631,8326,1162.590.000
07 de fev. de 202232,5532,7832,1332,1526,3748.868.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...