Mercados españoles abiertos en 19 mins

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

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
32,90-2,50 (-7,06%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 202234,7134,8132,7432,9032,9048.903.800
22 sept 202235,1135,5634,7535,4035,4027.515.600
21 sept 202235,0535,2834,4734,6934,6916.168.700
20 sept 202235,1935,3834,5534,7634,7621.181.600
19 sept 202233,9035,0333,8234,8234,8224.596.800
16 sept 202234,1734,5834,0034,4134,4134.954.800
15 sept 202234,3634,8834,3534,6034,609.164.700
14 sept 202234,3235,1934,2034,6834,6811.926.000
13 sept 202234,8035,3134,0934,2634,2625.361.200
12 sept 202235,9036,5035,3235,3335,3315.413.700
09 sept 202236,2236,4535,4535,4835,489.017.600
08 sept 202236,1236,5435,2135,5435,5414.310.900
06 sept 202236,1636,4735,3435,9035,9028.334.900
05 sept 202237,8037,9637,0737,2137,2112.457.600
02 sept 202238,3538,7137,1737,2937,2921.607.500
01 sept 202237,4037,9036,6537,8437,8426.204.000
31 ago 202236,0037,4635,4437,1737,1736.015.200
30 ago 202237,7037,8235,9536,1136,1122.463.400
29 ago 202237,6238,7637,5138,2738,2721.428.300
26 ago 202237,2137,4636,3737,4637,4612.463.200
25 ago 202237,8738,3036,3137,0937,0919.357.900
24 ago 202237,4237,9336,8037,4737,4716.000.400
23 ago 202236,0037,3235,8937,2237,2219.895.400
22 ago 202235,0736,1134,1635,8735,8719.298.900
19 ago 202236,3036,5535,0735,3135,3121.653.900
18 ago 202236,6037,2336,4736,8136,8114.964.500
17 ago 202234,9536,3834,8236,3336,3319.005.700
16 ago 202234,8135,3934,6935,1635,1612.902.900
15 ago 202233,8935,2733,4234,7634,7629.426.900
12 ago 202231,9434,9031,3634,8834,8852.964.400
12 ago 20226.732003 Dividendo
11 ago 202240,1840,5138,8638,9632,2331.853.400
10 ago 202240,2540,2539,2739,7132,8515.755.100
09 ago 202239,7440,1039,4439,8532,9616.911.500
08 ago 202237,6239,4037,6239,3332,5324.523.600
05 ago 202236,7037,7036,6937,5231,0414.332.200
04 ago 202236,4637,0535,8536,8830,5111.361.700
03 ago 202236,8337,0136,2836,3230,0412.927.700
02 ago 202236,4937,2136,3236,5230,2114.991.800
01 ago 202236,9436,9636,1036,5030,1921.493.500
29 jul 202236,0737,3835,4536,9630,5749.607.100
28 jul 202234,2235,1433,9234,7328,7319.301.100
27 jul 202234,0034,0733,2034,0128,1311.672.500
26 jul 202233,4834,2133,3733,7927,9510.807.900
25 jul 202232,5533,4132,3433,3127,5514.075.100
22 jul 202231,5532,1131,4531,9326,4111.108.300
21 jul 202231,8231,8930,6031,5926,1317.144.600
20 jul 202231,4631,9431,4431,9426,4216.825.300
19 jul 202231,3231,8131,0431,6726,2011.651.400
18 jul 202230,7231,4030,7231,3225,9113.368.200
15 jul 202229,8430,4429,7330,3125,075.827.800
14 jul 202230,3230,3529,5729,7224,5811.563.000
13 jul 202230,4031,0130,3230,7025,408.369.200
12 jul 202230,9930,9930,3730,5725,299.506.400
11 jul 202230,7831,3030,6231,1825,7910.408.500
08 jul 202231,1331,5930,9631,2025,814.878.800
07 jul 202230,6831,2130,6130,9225,5810.338.500
06 jul 202230,7830,8229,2830,0324,8411.767.100
05 jul 202231,5031,5029,8430,4925,2217.539.000
04 jul 202231,1632,1331,1231,8526,355.781.000
01 jul 202230,6031,4130,0031,1125,7313.968.700
30 jun 202230,3630,7530,1130,5425,2619.935.200
29 jun 202231,5931,9030,7330,8825,5410.631.700
28 jun 202231,6931,8531,0931,3125,9012.443.600
27 jun 202229,2031,0429,2030,8625,5317.707.400
24 jun 202229,5129,6728,8328,9123,9115.527.600
23 jun 202229,7730,2028,8029,1024,0714.734.000
22 jun 202229,3630,3229,0429,7324,5913.553.800
21 jun 202230,6530,7729,6429,8724,7123.224.300
20 jun 202228,7930,6828,5730,1924,9710.868.300
17 jun 202231,1031,4128,8429,9324,7637.348.400
15 jun 202233,1033,1831,9532,2726,6920.159.500
14 jun 202232,6033,2932,3732,7027,0514.558.700
13 jun 202232,4432,7931,7132,4126,8121.250.400
10 jun 202233,1133,1632,3632,9127,2214.670.200
09 jun 202233,7433,8833,2233,3327,5711.378.500
08 jun 202233,7434,2333,5633,7327,907.258.500
07 jun 202233,5534,6333,5533,8628,0110.982.800
06 jun 202233,8934,1133,3833,7427,919.285.200
03 jun 202232,9133,9132,6833,7627,9313.929.600
02 jun 202233,2033,3232,7532,9227,239.524.900
01 jun 202233,0833,5232,9833,2327,497.669.200
31 may 202233,4633,7632,9133,2627,5128.056.100
30 may 202234,0034,0032,0533,0127,3112.468.200
27 may 202235,1535,1533,6533,7427,9120.720.200
26 may 202235,0735,6034,9535,2129,1311.256.100
25 may 202234,4335,2934,1035,1029,0318.592.200
24 may 202234,0034,8133,7234,4028,4618.318.600
24 may 20223.71549 Dividendo
23 may 202237,9439,2837,8339,0629,2418.272.800
20 may 202237,5037,8936,9637,6728,2014.632.500
19 may 202236,8537,4036,4637,1527,819.932.100
18 may 202237,5138,0436,5436,8427,5816.176.800
17 may 202238,0038,0437,1837,6928,2117.808.600
16 may 202236,7437,8836,6137,6628,1921.906.600
13 may 202236,7237,1936,6036,6327,4219.959.600
12 may 202236,5236,7535,7036,5827,3828.681.700
11 may 202235,0336,8634,9736,4427,2825.063.600
10 may 202234,6035,0034,1534,6925,9717.456.300
09 may 202235,3435,5234,1234,2625,6425.131.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...