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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jun. de 20230,000,000,0027,4727,47-
02 de jun. de 202327,4327,6027,1127,1827,1839.919.300
01 de jun. de 202326,3027,0026,1626,9626,9663.148.200
31 de mai. de 202326,2726,3625,8726,1226,1249.207.600
30 de mai. de 202326,7226,8026,2626,3926,3945.736.700
29 de mai. de 202326,7526,8226,5626,6926,6917.977.100
26 de mai. de 202326,8126,9126,5326,8026,8039.866.600
25 de mai. de 202326,8026,8426,1926,4526,4549.182.700
24 de mai. de 202326,2526,9026,0526,6526,6554.796.400
23 de mai. de 202325,6526,4325,5226,2526,2558.285.300
22 de mai. de 202325,8826,0125,5025,6225,6238.010.200
19 de mai. de 202326,0826,1825,6425,7725,7769.245.500
18 de mai. de 202325,5925,8525,3525,8125,8163.010.500
17 de mai. de 202326,6026,7625,5125,6625,66107.129.200
16 de mai. de 202326,1127,0326,0826,3026,30117.782.700
15 de mai. de 202326,0626,1525,4025,6625,6681.996.700
12 de mai. de 202325,5826,7425,4826,2526,25117.237.500
11 de mai. de 202324,1325,4823,9325,4325,43136.878.100
10 de mai. de 202324,5924,8224,3324,5324,5341.500.700
09 de mai. de 202324,4124,8024,2424,5924,5933.978.200
08 de mai. de 202324,4524,6324,2124,5124,5159.352.300
05 de mai. de 202323,3024,1723,1824,0024,0083.365.200
04 de mai. de 202322,8923,3822,6123,0223,0257.854.400
03 de mai. de 202322,6022,9922,4222,6622,6651.133.700
02 de mai. de 202323,7023,7422,6422,7422,7467.911.100
28 de abr. de 202323,6024,0523,1523,7023,7081.138.500
28 de abr. de 20232.870493 Dividendo
27 de abr. de 202326,8527,1825,9126,1023,23115.632.700
26 de abr. de 202327,1227,2226,7526,7523,8140.249.400
25 de abr. de 202327,1627,5026,7227,0924,1153.854.100
24 de abr. de 202326,6027,2626,5027,2024,2143.820.900
20 de abr. de 202326,5226,9826,2926,6923,7554.738.400
19 de abr. de 202327,1627,3126,4526,5123,5973.217.800
18 de abr. de 202326,7127,6226,5227,3924,3899.478.800
17 de abr. de 202326,2426,8026,2126,7123,7749.427.100
14 de abr. de 202325,8026,4025,7226,3023,4138.421.100
13 de abr. de 202325,8526,0925,8026,0323,1738.852.800
12 de abr. de 202325,9826,1525,1825,8523,0171.563.400
11 de abr. de 202324,7025,7024,6325,6622,8480.565.000
10 de abr. de 202324,0324,6624,0324,5121,8141.455.900
06 de abr. de 202324,3424,4223,9524,0021,3629.565.400
05 de abr. de 202324,1924,5323,2724,3521,6793.626.400
04 de abr. de 202324,6324,7624,1024,2721,6057.505.700
03 de abr. de 202324,0924,5023,8024,4921,8073.931.200
31 de mar. de 202324,0024,2223,2123,4520,8759.547.800
30 de mar. de 202324,2524,2823,6823,9721,3356.116.900
29 de mar. de 202323,7124,0423,4723,9021,2749.148.600
28 de mar. de 202323,2223,6423,1523,5921,0029.091.100
27 de mar. de 202323,1123,3622,8323,1820,6339.148.700
24 de mar. de 202322,7123,1322,4822,7920,2852.556.800
23 de mar. de 202323,3723,6722,5922,8020,2974.711.200
22 de mar. de 202323,3923,6223,0423,3320,7646.435.600
21 de mar. de 202323,2023,6023,0823,4020,8343.391.200
20 de mar. de 202323,5123,6522,8922,9320,4157.575.200
17 de mar. de 202323,1023,5122,8623,5120,9293.502.700
16 de mar. de 202323,4023,5222,9723,2620,7066.821.000
15 de mar. de 202323,3323,4822,8023,3420,7793.708.800
14 de mar. de 202324,2824,7323,6023,7621,1558.916.700
13 de mar. de 202324,5524,8624,1024,1921,5358.605.500
10 de mar. de 202325,1625,5824,9424,9822,2348.118.600
09 de mar. de 202325,3526,2325,2825,3122,5368.042.300
08 de mar. de 202325,1525,9225,1325,4222,6266.220.400
07 de mar. de 202325,7225,7824,9325,1022,3459.052.500
06 de mar. de 202325,7026,1225,3725,9623,1050.227.400
03 de mar. de 202324,8325,7424,4525,7022,8787.591.800
02 de mar. de 202325,4225,6724,3724,6421,93124.516.200
01 de mar. de 202325,3125,4324,1925,3022,52109.257.700
28 de fev. de 202326,2126,9225,2425,2422,46130.248.100
27 de fev. de 202325,8426,7425,8126,1523,2776.250.600
24 de fev. de 202326,6726,7025,8725,9023,0564.409.100
23 de fev. de 202325,7726,7925,7726,5523,6373.913.400
22 de fev. de 202326,0026,1125,6925,7622,9338.608.500
17 de fev. de 202326,6726,6726,3726,4423,5361.085.700
16 de fev. de 202326,6026,9526,4926,8523,9044.115.700
15 de fev. de 202326,5826,8026,3026,7423,8072.554.100
14 de fev. de 202326,8527,0626,6026,7023,7635.839.000
13 de fev. de 202326,6926,8926,3726,8023,8536.726.900
10 de fev. de 202325,9826,7925,9326,7223,7854.683.100
09 de fev. de 202326,0526,3225,7925,9323,0838.198.300
08 de fev. de 202325,8026,1525,5626,0523,1948.713.100
07 de fev. de 202325,9126,1425,4625,6222,8055.311.800
06 de fev. de 202324,8725,8724,7525,7822,9482.794.500
03 de fev. de 202324,5425,3824,4224,7922,0671.170.700
02 de fev. de 202325,5125,8124,4224,5221,8283.823.000
01 de fev. de 202326,0726,4825,4525,7122,8856.349.200
31 de jan. de 202325,6326,2125,5226,0723,2054.048.900
30 de jan. de 202325,8526,0725,5125,7522,9240.683.200
27 de jan. de 202326,1826,2325,4425,6222,8047.681.900
26 de jan. de 202327,0927,2025,8026,2523,3673.344.800
25 de jan. de 202326,5527,0826,0126,9423,9851.832.900
24 de jan. de 202327,4727,5326,3726,6023,6765.794.000
23 de jan. de 202326,2727,6026,1326,7923,8487.678.100
20 de jan. de 202325,8926,6025,4226,3723,47114.219.500
19 de jan. de 202325,0025,9524,7925,8923,0475.553.300
18 de jan. de 202325,8426,0325,0025,0722,3169.692.900
17 de jan. de 202324,1125,6224,1125,5222,7191.797.500
16 de jan. de 202324,4124,5023,8324,0421,4031.973.700
13 de jan. de 202324,4424,6624,2524,5721,8740.002.700
12 de jan. de 202324,2924,6524,1124,6321,9258.130.000
11 de jan. de 202324,1524,6224,0524,2821,6153.536.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...