Mercados españoles cerrados

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

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
43,75+1,20 (+2,82%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202443,2243,9343,0643,7543,758.954.400
26 abr 20241.098948 Dividendo
25 abr 202443,2744,4543,1744,2543,158.283.500
24 abr 202443,5043,9643,2143,2742,2013.343.200
23 abr 202443,5543,8343,1443,4642,3814.932.800
22 abr 202442,9543,8642,7043,7642,6713.007.200
19 abr 202441,2042,8141,0242,7241,6618.589.200
18 abr 202441,3041,9740,8541,0540,0310.453.300
17 abr 202441,1941,4741,0041,1540,1310.628.800
16 abr 202440,6441,3740,4741,0940,0710.944.200
15 abr 202440,2041,0340,1040,8939,8713.367.800
12 abr 202441,0041,4339,9740,3039,3010.318.000
11 abr 202440,9241,1440,6340,6339,627.219.900
10 abr 202439,7041,0639,7041,0039,9815.627.500
09 abr 202439,9339,9939,1639,8038,819.100.900
08 abr 202438,9039,7438,5639,6038,6211.438.000
05 abr 202439,0239,5038,1439,0438,0714.912.300
04 abr 202439,3240,8338,7039,1238,1535.243.500
03 abr 202439,7739,8239,0639,3038,3211.549.700
02 abr 202438,7639,6938,6639,6138,6312.953.900
01 abr 202438,3338,7038,0638,5637,607.829.200
28 mar 202437,3038,3337,0738,2837,3310.673.600
27 mar 202436,9137,3736,6537,3636,435.149.800
26 mar 202437,3037,4436,8036,9135,998.979.800
25 mar 202436,9037,5436,9037,3236,398.036.500
22 mar 202436,6036,9636,1836,8635,948.901.300
21 mar 202437,3337,7036,4036,5735,6616.440.400
20 mar 202436,7137,4036,2537,3336,4013.966.700
19 mar 202436,9837,4936,2136,5735,6615.143.000
18 mar 202436,9537,0835,8536,9836,0613.273.300
15 mar 202436,6637,0036,4536,6735,7619.056.600
14 mar 202437,2037,5736,5936,7535,8416.708.500
13 mar 202437,4737,8636,9437,0036,0820.288.500
12 mar 202437,0037,7536,7937,3736,4427.981.900
11 mar 202436,7037,9736,1436,2735,3747.244.600
08 mar 202436,7837,9635,4736,9836,0681.532.400
07 mar 202441,3241,7341,1241,2640,247.828.400
06 mar 202441,0241,5040,9041,5040,4719.565.300
05 mar 202441,0841,1940,4240,8039,7910.137.400
04 mar 202441,3141,8440,8841,0540,038.429.000
01 mar 202441,3841,8641,1841,2140,199.662.900
29 feb 202441,7542,4040,7441,2240,2018.875.500
28 feb 202443,8244,2941,2541,6040,5717.368.700
27 feb 202444,3844,3843,7143,9742,888.188.500
26 feb 202443,6044,2943,4444,0842,996.699.800
23 feb 202443,6743,7342,9843,6242,5413.303.800
22 feb 202443,9043,9542,9943,7442,659.570.500
21 feb 202443,6044,0443,4343,7142,627.858.600
20 feb 202444,4244,4643,3243,6042,5217.427.300
19 feb 202444,2944,5044,1344,4943,393.734.700
16 feb 202443,3044,3143,2444,3043,2013.005.700
15 feb 202442,3743,5142,0443,5142,439.115.100
14 feb 202442,5342,6642,0842,3141,265.693.300
09 feb 202443,2343,5442,5242,7441,6812.000.000
08 feb 202443,3743,6243,0343,2342,168.013.000
07 feb 202442,9543,4542,7543,3842,3011.727.300
06 feb 202442,4243,3742,4242,9741,9012.996.300
05 feb 202442,2142,8242,0242,3341,2811.064.600
02 feb 202443,0043,2842,2742,3341,2811.798.300
01 feb 202442,6043,7942,2842,9641,8918.007.300
31 ene 202442,1742,9342,0042,1641,1113.596.100
30 ene 202442,1942,7442,1242,1741,127.717.800
29 ene 202442,0442,5641,5842,3641,319.031.900
26 ene 202440,8942,3440,8141,9640,9210.461.500
25 ene 202439,6341,1539,5941,0640,0413.127.900
24 ene 202439,7040,0639,0939,2438,2710.532.200
23 ene 202439,1839,8438,8639,6138,638.809.700
22 ene 202438,8139,2538,6039,0438,076.141.100
19 ene 202439,1039,4638,5938,9537,985.920.700
18 ene 202439,4439,4838,8338,9838,0110.013.300
17 ene 202439,3539,5739,1439,2738,2913.086.900
16 ene 202440,0040,2539,5939,6038,6211.899.500
15 ene 202439,3640,0439,3140,0439,052.358.000
12 ene 202439,9040,0739,6139,6438,665.163.800
11 ene 202439,2139,6439,0039,4338,458.502.900
10 ene 202439,4939,6338,8939,0338,0612.142.400
09 ene 202439,9240,0839,3339,4238,4412.493.100
08 ene 202439,8039,9939,0139,6438,669.800.700
05 ene 202440,2940,7239,9840,3939,396.858.500
04 ene 202440,7941,2840,0440,0439,0510.680.600
03 ene 202439,3840,9239,3440,7039,699.800.500
02 ene 202439,0039,6339,0039,3638,386.743.900
28 dic 202339,0339,1738,8338,9838,0111.746.400
27 dic 202339,2239,3338,9439,1438,175.073.800
26 dic 202338,6539,2438,6539,2038,234.738.700
22 dic 202338,2538,6238,1138,6237,667.445.200
21 dic 202338,1338,3237,8038,1137,165.735.600
20 dic 202338,1838,5637,9538,1137,1612.856.700
19 dic 202337,9638,0937,5238,0437,1010.195.200
18 dic 202337,5038,2737,3637,7936,859.104.000
15 dic 202337,3737,9836,8937,0336,1111.963.000
14 dic 202336,9037,4936,6337,3236,3914.065.900
13 dic 202336,0836,5235,9036,4735,5613.523.200
12 dic 202336,4936,7035,7035,9935,105.063.800
11 dic 202336,6036,8336,4036,5535,645.073.100
08 dic 202335,7036,8135,4736,6635,759.789.800
07 dic 202335,5536,1435,0635,4534,579.572.000
06 dic 202336,0536,2335,3035,3434,4611.245.700
05 dic 202336,6036,6836,1436,2035,3013.115.200
04 dic 202337,0537,2036,3936,4735,5610.965.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...