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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jun de 201815,8416,4815,8016,2116,2188.397.300
19 de jun de 201814,2615,7214,1715,4215,4297.301.500
18 de jun de 201814,7714,8914,5014,5014,5047.363.800
15 de jun de 201815,0315,0714,4714,9714,9775.239.300
14 de jun de 201815,3315,5515,0515,1015,1057.324.600
13 de jun de 201815,4215,5014,7415,1715,1772.301.200
12 de jun de 201815,4815,6815,2415,4615,4669.592.600
11 de jun de 201815,5015,8015,1315,4115,4144.872.500
08 de jun de 201815,8116,1915,0615,2515,2591.461.500
07 de jun de 201816,0016,1614,9315,7615,76118.752.700
06 de jun de 201816,4716,6815,8716,3316,3369.496.800
05 de jun de 201817,3617,8016,5916,5916,5967.006.400
04 de jun de 201817,2917,6417,0517,5317,5393.547.600
01 de jun de 201819,5619,7514,9016,1616,16216.954.700
30 de mai de 201818,3919,9718,1318,9818,98125.430.000
29 de mai de 201818,0019,4417,6019,3019,30181.509.800
28 de mai de 201819,2019,2016,9116,9116,91134.504.900
25 de mai de 201820,6521,2719,6619,8019,80131.188.100
24 de mai de 201820,0520,7519,6520,0820,08240.343.800
23 de mai de 201824,2324,4823,2723,2723,2774.622.500
22 de mai de 201824,8125,2924,1524,7124,7188.109.900
22 de mai de 20180.05 Dividendo
21 de mai de 201826,1026,2924,9425,0525,0075.971.900
18 de mai de 201825,0126,1724,9625,6525,6083.206.900
17 de mai de 201827,3527,6025,4725,9525,90112.487.000
16 de mai de 201826,8727,5326,8427,3927,3464.486.500
15 de mai de 201826,3526,9025,8926,7926,7475.230.200
14 de mai de 201825,8526,4825,8126,2426,1966.938.700
11 de mai de 201825,8326,3125,4225,4425,3972.996.400
10 de mai de 201825,1426,4924,9225,7525,70126.907.200
09 de mai de 201823,3024,8023,2224,7824,73118.032.300
08 de mai de 201823,0623,1522,5222,9122,8681.198.700
07 de mai de 201822,5723,1722,4922,6522,6047.815.100
04 de mai de 201822,4522,6422,2722,2722,2333.599.400
03 de mai de 201822,5422,6421,9722,4522,4148.855.700
02 de mai de 201822,6722,9322,5122,6022,5531.778.100
30 de abr de 201822,7323,0222,6322,9722,9223.681.500
27 de abr de 201822,8422,9322,6622,7122,6637.858.300
26 de abr de 201822,0022,6321,9722,6322,5856.674.700
25 de abr de 201822,0122,1321,6721,7321,6968.160.600
24 de abr de 201822,6022,7722,2322,4022,3646.710.300
23 de abr de 201822,0922,4821,9422,4822,4437.023.300
20 de abr de 201822,0622,4621,9022,3622,3261.494.800
19 de abr de 201822,0722,4021,9322,2022,1662.475.200
18 de abr de 201821,3521,8721,3121,8021,7665.237.400
17 de abr de 201820,7021,0820,6221,0320,9936.570.400
16 de abr de 201821,0521,2420,6020,6220,5848.474.200
13 de abr de 201821,6421,7421,0621,2021,1643.347.800
12 de abr de 201821,7921,9421,6821,6821,6436.238.700
11 de abr de 201821,3521,9021,3321,8021,7662.378.300
10 de abr de 201820,9121,5120,7621,4021,3658.545.100
09 de abr de 201821,4321,4420,5320,5320,4944.248.900
06 de abr de 201820,9821,2820,8321,2821,2447.908.900
05 de abr de 201821,1521,3321,0321,1521,1188.599.000
04 de abr de 201820,3120,6020,1120,3820,3458.475.700
03 de abr de 201821,1121,1920,6620,7120,6739.245.800
02 de abr de 201821,3621,4620,7720,9020,8637.275.000
29 de mar de 201821,2621,5621,2321,4121,3734.318.800
28 de mar de 201821,2621,4120,9921,2021,1638.539.300
27 de mar de 201822,1422,1821,3721,4421,4043.568.100
26 de mar de 201822,0722,2021,8422,0321,9930.174.900
23 de mar de 201821,6122,1121,5321,7521,7152.815.800
22 de mar de 201821,8622,0421,5821,7221,6850.033.300
21 de mar de 201821,2522,0921,2022,0522,0153.106.300
20 de mar de 201821,1821,4121,1121,1621,1230.106.800
19 de mar de 201821,2721,3620,8620,9320,8942.218.400
16 de mar de 201821,4721,7421,2321,4321,3957.891.900
15 de mar de 201822,0522,1821,3121,3121,2781.097.800
14 de mar de 201822,3022,4422,0922,3822,3431.947.600
13 de mar de 201822,4522,5422,0622,1122,0734.732.800
12 de mar de 201822,5422,5922,2322,3322,2932.363.900
09 de mar de 201821,7822,3921,5922,3922,3545.560.000
08 de mar de 201821,8521,8821,3221,7021,6636.156.800
07 de mar de 201821,6921,9721,3721,6721,6350.956.600
06 de mar de 201822,5022,6321,8621,9021,8657.240.800
05 de mar de 201821,4922,1721,3622,1222,0854.242.600
02 de mar de 201820,7021,5120,5121,5121,4752.682.900
01 de mar de 201821,4021,4620,7621,0320,9966.380.900
28 de fev de 201821,6321,7721,1821,4621,4266.229.400
27 de fev de 201821,4721,8521,3421,5021,4642.912.500
26 de fev de 201821,4021,6921,3821,5221,4848.160.500
23 de fev de 201820,9521,1420,6221,1221,0855.755.600
22 de fev de 201820,5920,8220,5420,7420,7038.170.900
21 de fev de 201820,5920,8820,2520,2520,2155.678.400
20 de fev de 201819,8820,8219,8220,4420,4067.418.700
19 de fev de 201819,5520,1019,5520,0520,0140.925.500
16 de fev de 201819,4619,5819,3119,4219,3834.736.300
15 de fev de 201819,5019,5419,1719,4019,3631.978.000
14 de fev de 201819,0119,3618,9619,2519,2143.402.800
09 de fev de 201819,0319,3918,5118,7718,7368.727.600
08 de fev de 201819,5519,7418,8019,0519,0151.115.100
07 de fev de 201819,9720,2219,3619,4419,4061.910.300
06 de fev de 201818,6619,9918,6219,9919,9574.146.500
05 de fev de 201819,6519,9719,0419,0419,0062.268.600
02 de fev de 201820,3020,4219,8519,9719,9350.657.800
01 de fev de 201819,7620,6219,7620,5220,4851.950.200
31 de jan de 201819,7419,9319,6819,7019,6641.576.600
30 de jan de 201819,7719,7719,3619,4919,4546.203.000
29 de jan de 201819,6720,0519,5719,8519,8155.726.200
26 de jan de 201819,6219,9819,1019,9319,8981.989.500
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...