Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.553,42 +248,16 (+0,43%)
Petróleo Brasileiro S.A. - Petrobras (PETR4.SA)
São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
Alla chiusura: 05:07PM BRT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 40,69 | 40,69 | 39,45 | 39,89 | 39,89 | 45.114.200 |
| 03 mag 2024 | 1.757152 Dividendo | |||||
| 02 mag 2024 | 42,25 | 42,38 | 41,84 | 42,18 | 40,42 | 33.244.700 |
| 30 apr 2024 | 42,00 | 42,21 | 41,62 | 42,02 | 40,27 | 36.635.400 |
| 29 apr 2024 | 41,48 | 42,15 | 41,32 | 42,15 | 40,39 | 27.886.000 |
| 26 apr 2024 | 41,29 | 41,78 | 41,07 | 41,65 | 39,91 | 31.899.100 |
| 26 apr 2024 | 1.137805 Dividendo | |||||
| 25 apr 2024 | 41,40 | 42,48 | 41,08 | 42,22 | 39,37 | 66.372.400 |
| 24 apr 2024 | 41,55 | 41,99 | 41,21 | 41,23 | 38,45 | 45.388.300 |
| 23 apr 2024 | 41,40 | 41,63 | 40,96 | 41,42 | 38,62 | 35.456.900 |
| 22 apr 2024 | 40,76 | 41,59 | 40,52 | 41,50 | 38,70 | 51.775.500 |
| 19 apr 2024 | 40,05 | 41,07 | 39,84 | 40,53 | 37,79 | 80.546.900 |
| 18 apr 2024 | 40,00 | 40,59 | 39,65 | 39,85 | 37,16 | 45.078.800 |
| 17 apr 2024 | 39,49 | 39,95 | 39,34 | 39,78 | 37,10 | 39.221.700 |
| 16 apr 2024 | 39,01 | 39,71 | 38,95 | 39,49 | 36,83 | 37.303.000 |
| 15 apr 2024 | 38,94 | 39,45 | 38,63 | 39,31 | 36,66 | 28.692.000 |
| 12 apr 2024 | 39,72 | 40,05 | 38,70 | 38,94 | 36,31 | 39.613.500 |
| 11 apr 2024 | 39,60 | 39,76 | 39,20 | 39,30 | 36,65 | 33.195.300 |
| 10 apr 2024 | 38,73 | 39,73 | 38,66 | 39,59 | 36,92 | 55.821.500 |
| 09 apr 2024 | 38,90 | 39,14 | 38,06 | 38,73 | 36,12 | 36.989.300 |
| 08 apr 2024 | 38,03 | 39,06 | 37,73 | 38,63 | 36,02 | 36.384.400 |
| 05 apr 2024 | 37,90 | 38,57 | 37,17 | 38,10 | 35,53 | 65.469.200 |
| 04 apr 2024 | 38,47 | 39,48 | 37,43 | 37,98 | 35,42 | 165.566.800 |
| 03 apr 2024 | 38,70 | 39,01 | 38,22 | 38,42 | 35,83 | 31.437.200 |
| 02 apr 2024 | 37,82 | 38,65 | 37,77 | 38,62 | 36,01 | 45.930.700 |
| 01 apr 2024 | 37,50 | 37,71 | 37,21 | 37,65 | 35,11 | 23.697.800 |
| 28 mar 2024 | 36,50 | 37,52 | 36,47 | 37,36 | 34,84 | 31.958.200 |
| 27 mar 2024 | 36,28 | 36,66 | 36,12 | 36,55 | 34,08 | 19.995.700 |
| 26 mar 2024 | 36,67 | 36,67 | 36,17 | 36,26 | 33,81 | 24.837.800 |
| 25 mar 2024 | 36,18 | 36,83 | 36,16 | 36,60 | 34,13 | 26.951.500 |
| 22 mar 2024 | 35,90 | 36,22 | 35,43 | 36,05 | 33,62 | 34.426.800 |
| 21 mar 2024 | 36,85 | 37,06 | 35,68 | 35,70 | 33,29 | 47.220.200 |
| 20 mar 2024 | 36,23 | 36,74 | 35,81 | 36,70 | 34,22 | 39.017.900 |
| 19 mar 2024 | 36,39 | 36,85 | 35,56 | 36,07 | 33,64 | 48.540.800 |
| 18 mar 2024 | 36,41 | 36,72 | 35,50 | 36,34 | 33,89 | 35.326.100 |
| 15 mar 2024 | 36,30 | 36,45 | 35,94 | 36,32 | 33,87 | 59.362.500 |
| 14 mar 2024 | 36,74 | 36,92 | 36,15 | 36,22 | 33,78 | 39.983.400 |
| 13 mar 2024 | 36,90 | 37,33 | 36,31 | 36,38 | 33,92 | 45.140.600 |
| 12 mar 2024 | 36,35 | 37,23 | 36,16 | 36,82 | 34,34 | 76.139.100 |
| 11 mar 2024 | 35,67 | 37,74 | 35,30 | 35,65 | 33,24 | 127.528.700 |
| 08 mar 2024 | 35,90 | 37,06 | 35,10 | 36,70 | 34,22 | 230.369.800 |
| 07 mar 2024 | 40,64 | 40,94 | 40,28 | 40,39 | 37,66 | 50.199.800 |
| 06 mar 2024 | 40,20 | 40,84 | 40,11 | 40,84 | 38,08 | 45.481.000 |
| 05 mar 2024 | 40,10 | 40,37 | 39,61 | 39,96 | 37,26 | 30.293.300 |
| 04 mar 2024 | 40,27 | 40,75 | 40,02 | 40,08 | 37,38 | 21.988.000 |
| 01 mar 2024 | 40,35 | 40,85 | 40,14 | 40,18 | 37,47 | 31.248.500 |
| 29 feb 2024 | 40,59 | 41,24 | 39,85 | 40,14 | 37,43 | 61.899.800 |
| 28 feb 2024 | 42,52 | 42,94 | 39,83 | 40,43 | 37,70 | 112.322.000 |
| 27 feb 2024 | 42,70 | 42,82 | 42,38 | 42,63 | 39,75 | 27.678.100 |
| 26 feb 2024 | 41,90 | 42,73 | 41,83 | 42,69 | 39,81 | 25.885.700 |
| 23 feb 2024 | 42,14 | 42,24 | 41,61 | 41,90 | 39,07 | 43.924.500 |
| 22 feb 2024 | 42,67 | 42,68 | 41,80 | 42,19 | 39,34 | 32.162.800 |
| 21 feb 2024 | 42,45 | 42,72 | 42,13 | 42,51 | 39,64 | 20.873.800 |
| 20 feb 2024 | 42,77 | 42,82 | 42,10 | 42,45 | 39,59 | 42.375.400 |
| 19 feb 2024 | 42,76 | 42,94 | 42,56 | 42,90 | 40,00 | 12.826.700 |
| 16 feb 2024 | 42,09 | 42,89 | 42,06 | 42,69 | 39,81 | 37.268.900 |
| 15 feb 2024 | 41,01 | 42,30 | 40,85 | 42,30 | 39,45 | 33.246.400 |
| 14 feb 2024 | 41,10 | 41,40 | 40,86 | 40,99 | 38,22 | 18.315.300 |
| 09 feb 2024 | 42,14 | 42,33 | 41,30 | 41,30 | 38,51 | 30.388.000 |
| 08 feb 2024 | 42,30 | 42,45 | 41,86 | 41,86 | 39,04 | 25.589.100 |
| 07 feb 2024 | 41,52 | 42,20 | 41,42 | 42,20 | 39,35 | 30.648.100 |
| 06 feb 2024 | 41,45 | 42,35 | 41,27 | 41,59 | 38,78 | 35.474.600 |
| 05 feb 2024 | 41,01 | 41,68 | 40,93 | 41,21 | 38,43 | 27.703.000 |
| 02 feb 2024 | 41,58 | 41,78 | 41,02 | 41,03 | 38,26 | 36.485.600 |
| 01 feb 2024 | 40,78 | 41,88 | 40,67 | 41,57 | 38,76 | 61.629.200 |
| 31 gen 2024 | 40,23 | 41,24 | 40,18 | 40,76 | 38,01 | 57.978.900 |
| 30 gen 2024 | 40,17 | 40,74 | 40,05 | 40,32 | 37,60 | 34.829.000 |
| 29 gen 2024 | 40,00 | 40,59 | 39,83 | 40,57 | 37,83 | 30.547.500 |
| 26 gen 2024 | 39,10 | 40,09 | 38,91 | 39,96 | 37,26 | 41.378.200 |
| 25 gen 2024 | 38,26 | 39,28 | 38,13 | 39,28 | 36,63 | 48.655.300 |
| 24 gen 2024 | 38,29 | 38,54 | 37,77 | 37,88 | 35,32 | 25.415.300 |
| 23 gen 2024 | 37,84 | 38,37 | 37,43 | 38,17 | 35,59 | 32.498.500 |
| 22 gen 2024 | 37,50 | 37,81 | 37,23 | 37,70 | 35,16 | 22.753.700 |
| 19 gen 2024 | 37,81 | 37,90 | 37,23 | 37,53 | 35,00 | 31.745.200 |
| 18 gen 2024 | 38,14 | 38,14 | 37,56 | 37,73 | 35,18 | 22.987.200 |
| 17 gen 2024 | 37,97 | 38,15 | 37,82 | 37,88 | 35,32 | 27.577.300 |
| 16 gen 2024 | 38,61 | 38,79 | 38,08 | 38,10 | 35,53 | 31.277.700 |
| 15 gen 2024 | 37,99 | 38,62 | 37,86 | 38,58 | 35,98 | 13.818.300 |
| 12 gen 2024 | 38,50 | 38,73 | 38,17 | 38,17 | 35,59 | 24.479.500 |
| 11 gen 2024 | 37,98 | 38,15 | 37,70 | 38,07 | 35,50 | 26.564.400 |
| 10 gen 2024 | 38,10 | 38,27 | 37,51 | 37,75 | 35,20 | 27.382.000 |
| 09 gen 2024 | 38,67 | 38,75 | 38,03 | 38,10 | 35,53 | 27.279.000 |
| 08 gen 2024 | 38,38 | 38,43 | 37,61 | 38,43 | 35,84 | 35.158.100 |
| 05 gen 2024 | 38,87 | 39,14 | 38,41 | 38,72 | 36,11 | 35.783.700 |
| 04 gen 2024 | 39,12 | 39,35 | 38,51 | 38,63 | 36,02 | 45.344.900 |
| 03 gen 2024 | 37,80 | 39,12 | 37,67 | 38,96 | 36,33 | 52.300.200 |
| 02 gen 2024 | 37,44 | 37,89 | 37,40 | 37,78 | 35,23 | 24.043.800 |
| 28 dic 2023 | 37,23 | 37,36 | 37,04 | 37,24 | 34,73 | 21.421.900 |
| 27 dic 2023 | 37,32 | 37,43 | 37,13 | 37,36 | 34,84 | 19.588.500 |
| 26 dic 2023 | 36,86 | 37,37 | 36,83 | 37,33 | 34,81 | 23.466.800 |
| 22 dic 2023 | 36,50 | 36,80 | 36,37 | 36,74 | 34,26 | 31.234.700 |
| 21 dic 2023 | 36,67 | 36,68 | 36,07 | 36,39 | 33,93 | 30.511.900 |
| 20 dic 2023 | 36,37 | 36,74 | 36,29 | 36,38 | 33,92 | 38.947.900 |
| 19 dic 2023 | 35,96 | 36,25 | 35,81 | 36,25 | 33,80 | 32.183.000 |
| 18 dic 2023 | 35,75 | 36,30 | 35,58 | 35,84 | 33,42 | 44.474.300 |
| 15 dic 2023 | 35,28 | 35,79 | 35,00 | 35,40 | 33,01 | 56.570.100 |
| 14 dic 2023 | 35,00 | 35,74 | 34,84 | 35,32 | 32,94 | 57.950.000 |
| 13 dic 2023 | 34,21 | 34,62 | 34,14 | 34,57 | 32,24 | 38.992.900 |
| 12 dic 2023 | 34,55 | 34,60 | 33,80 | 34,08 | 31,78 | 30.371.500 |
| 11 dic 2023 | 34,46 | 34,69 | 34,24 | 34,36 | 32,04 | 30.613.300 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.