Italia markets open in 8 hours 17 minutes

Petróleo Brasileiro S.A. - Petrobras (PETR3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
44,43+0,17 (+0,38%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202444,4844,6744,0144,4344,4312.131.000
30 apr 202444,3944,5043,7844,2644,2612.677.300
29 apr 202443,6744,5443,6044,5444,5410.042.900
26 apr 202443,2243,9343,0643,7543,758.957.200
26 apr 20241.137805 Dividendo
25 apr 202443,2744,4543,1744,2543,118.283.500
24 apr 202443,5043,9643,2143,2742,1613.343.200
23 apr 202443,5543,8343,1443,4642,3414.932.800
22 apr 202442,9543,8642,7043,7642,6313.007.200
19 apr 202441,2042,8141,0242,7241,6218.589.200
18 apr 202441,3041,9740,8541,0539,9910.453.300
17 apr 202441,1941,4741,0041,1540,0910.628.800
16 apr 202440,6441,3740,4741,0940,0310.944.200
15 apr 202440,2041,0340,1040,8939,8413.367.800
12 apr 202441,0041,4339,9740,3039,2610.318.000
11 apr 202440,9241,1440,6340,6339,597.219.900
10 apr 202439,7041,0639,7041,0039,9515.627.500
09 apr 202439,9339,9939,1639,8038,789.100.900
08 apr 202438,9039,7438,5639,6038,5811.438.000
05 apr 202439,0239,5038,1439,0438,0414.912.300
04 apr 202439,3240,8338,7039,1238,1135.243.500
03 apr 202439,7739,8239,0639,3038,2911.549.700
02 apr 202438,7639,6938,6639,6138,5912.953.900
01 apr 202438,3338,7038,0638,5637,577.829.200
28 mar 202437,3038,3337,0738,2837,3010.673.600
27 mar 202436,9137,3736,6537,3636,405.149.800
26 mar 202437,3037,4436,8036,9135,968.979.800
25 mar 202436,9037,5436,9037,3236,368.036.500
22 mar 202436,6036,9636,1836,8635,918.901.300
21 mar 202437,3337,7036,4036,5735,6316.440.400
20 mar 202436,7137,4036,2537,3336,3713.966.700
19 mar 202436,9837,4936,2136,5735,6315.143.000
18 mar 202436,9537,0835,8536,9836,0313.273.300
15 mar 202436,6637,0036,4536,6735,7319.056.600
14 mar 202437,2037,5736,5936,7535,8116.708.500
13 mar 202437,4737,8636,9437,0036,0520.288.500
12 mar 202437,0037,7536,7937,3736,4127.981.900
11 mar 202436,7037,9736,1436,2735,3447.244.600
08 mar 202436,7837,9635,4736,9836,0381.532.400
07 mar 202441,3241,7341,1241,2640,207.828.400
06 mar 202441,0241,5040,9041,5040,4319.565.300
05 mar 202441,0841,1940,4240,8039,7510.137.400
04 mar 202441,3141,8440,8841,0539,998.429.000
01 mar 202441,3841,8641,1841,2140,159.662.900
29 feb 202441,7542,4040,7441,2240,1618.875.500
28 feb 202443,8244,2941,2541,6040,5317.368.700
27 feb 202444,3844,3843,7143,9742,848.188.500
26 feb 202443,6044,2943,4444,0842,956.699.800
23 feb 202443,6743,7342,9843,6242,5013.303.800
22 feb 202443,9043,9542,9943,7442,629.570.500
21 feb 202443,6044,0443,4343,7142,597.858.600
20 feb 202444,4244,4643,3243,6042,4817.427.300
19 feb 202444,2944,5044,1344,4943,353.734.700
16 feb 202443,3044,3143,2444,3043,1613.005.700
15 feb 202442,3743,5142,0443,5142,399.115.100
14 feb 202442,5342,6642,0842,3141,225.693.300
09 feb 202443,2343,5442,5242,7441,6412.000.000
08 feb 202443,3743,6243,0343,2342,128.013.000
07 feb 202442,9543,4542,7543,3842,2611.727.300
06 feb 202442,4243,3742,4242,9741,8712.996.300
05 feb 202442,2142,8242,0242,3341,2411.064.600
02 feb 202443,0043,2842,2742,3341,2411.798.300
01 feb 202442,6043,7942,2842,9641,8618.007.300
31 gen 202442,1742,9342,0042,1641,0813.596.100
30 gen 202442,1942,7442,1242,1741,097.717.800
29 gen 202442,0442,5641,5842,3641,279.031.900
26 gen 202440,8942,3440,8141,9640,8810.461.500
25 gen 202439,6341,1539,5941,0640,0013.127.900
24 gen 202439,7040,0639,0939,2438,2310.532.200
23 gen 202439,1839,8438,8639,6138,598.809.700
22 gen 202438,8139,2538,6039,0438,046.141.100
19 gen 202439,1039,4638,5938,9537,955.920.700
18 gen 202439,4439,4838,8338,9837,9810.013.300
17 gen 202439,3539,5739,1439,2738,2613.086.900
16 gen 202440,0040,2539,5939,6038,5811.899.500
15 gen 202439,3640,0439,3140,0439,012.358.000
12 gen 202439,9040,0739,6139,6438,625.163.800
11 gen 202439,2139,6439,0039,4338,428.502.900
10 gen 202439,4939,6338,8939,0338,0312.142.400
09 gen 202439,9240,0839,3339,4238,4112.493.100
08 gen 202439,8039,9939,0139,6438,629.800.700
05 gen 202440,2940,7239,9840,3939,356.858.500
04 gen 202440,7941,2840,0440,0439,0110.680.600
03 gen 202439,3840,9239,3440,7039,659.800.500
02 gen 202439,0039,6339,0039,3638,356.743.900
28 dic 202339,0339,1738,8338,9837,9811.746.400
27 dic 202339,2239,3338,9439,1438,135.073.800
26 dic 202338,6539,2438,6539,2038,194.738.700
22 dic 202338,2538,6238,1138,6237,637.445.200
21 dic 202338,1338,3237,8038,1137,135.735.600
20 dic 202338,1838,5637,9538,1137,1312.856.700
19 dic 202337,9638,0937,5238,0437,0610.195.200
18 dic 202337,5038,2737,3637,7936,829.104.000
15 dic 202337,3737,9836,8937,0336,0811.963.000
14 dic 202336,9037,4936,6337,3236,3614.065.900
13 dic 202336,0836,5235,9036,4735,5313.523.200
12 dic 202336,4936,7035,7035,9935,065.063.800
11 dic 202336,6036,8336,4036,5535,615.073.100
08 dic 202335,7036,8135,4736,6635,729.789.800
07 dic 202335,5536,1435,0635,4534,549.572.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...