Mercados españoles cerrados en 3 hrs 51 min

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

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
29,94-2,00 (-6,26%)
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 202231,3231,3929,7729,9429,94138.630.800
22 sept 202231,4832,0831,0331,9431,9469.764.300
21 sept 202231,3531,4730,8931,1731,1758.812.200
20 sept 202231,4231,6030,8431,0931,0967.798.200
19 sept 202230,5031,3829,8831,2731,2765.559.900
16 sept 202230,8630,9530,3430,7830,78107.303.600
15 sept 202230,9231,2330,8031,0631,0645.553.200
14 sept 202230,7531,4330,6331,1231,1249.039.700
13 sept 202230,9431,4430,5230,6530,6588.327.800
12 sept 202232,1532,7331,4631,4831,4871.374.500
09 sept 202232,4932,6731,7031,7931,7949.871.900
08 sept 202232,3132,7831,4031,8031,8063.159.800
06 sept 202232,2732,5931,5132,1032,10111.813.500
05 sept 202233,8534,1133,1533,3433,3476.337.600
02 sept 202234,4434,5733,2633,4233,4281.792.300
01 sept 202233,3633,9532,7633,8533,8569.184.700
31 ago 202232,0733,4431,8233,2333,23114.235.400
30 ago 202234,0034,2232,2732,4332,4399.361.100
29 ago 202233,5535,0833,4534,4834,4873.339.500
26 ago 202233,2833,6732,5733,6433,6463.545.400
25 ago 202234,1034,3632,6733,2833,2899.511.600
24 ago 202233,5434,1233,2533,6433,6461.067.900
23 ago 202232,6333,5032,6233,4433,4473.215.800
22 ago 202231,7432,5830,4832,4132,4192.400.300
19 ago 202232,9233,1531,3331,7331,73125.178.200
18 ago 202233,1033,6632,8733,4233,4284.552.500
17 ago 202231,6532,8231,6032,7632,7672.924.700
16 ago 202231,7232,0731,5032,0132,0164.218.800
15 ago 202230,8832,2330,5531,7231,7296.759.000
12 ago 202229,1031,8329,0831,7131,71171.288.300
12 ago 20226.732003 Dividendo
11 ago 202237,4537,8636,2536,2529,52128.896.500
10 ago 202237,6537,6536,6137,1130,2278.369.600
09 ago 202237,0137,4636,8537,2330,3279.051.200
08 ago 202235,1436,7735,1336,6329,83109.484.600
05 ago 202234,1535,0634,1234,8728,3977.882.600
04 ago 202234,0834,4033,5834,2127,8654.387.500
03 ago 202234,0134,1633,5633,8527,5665.544.500
02 ago 202233,7734,5033,4833,8327,5569.147.100
01 ago 202234,0034,1533,2233,6827,4381.365.100
29 jul 202233,6034,6632,8334,1527,81181.480.600
28 jul 202231,5932,6331,4332,2926,29114.996.500
27 jul 202231,3031,4730,6231,3525,5356.097.200
26 jul 202231,2031,6230,5931,0125,2578.360.100
25 jul 202229,6130,7529,6130,7025,0079.106.600
22 jul 202229,0429,4728,8529,3323,8855.676.200
21 jul 202228,9829,1328,2029,0223,6358.843.200
20 jul 202229,0729,2228,8329,1723,7543.520.800
19 jul 202228,5529,2428,4029,1823,7648.562.300
18 jul 202228,3928,6928,3028,6023,2946.782.300
15 jul 202227,7028,0527,4927,9622,7738.610.800
14 jul 202228,0028,0027,2427,4922,3847.151.000
13 jul 202228,1328,4827,9828,2523,0035.497.200
12 jul 202228,3028,4327,9728,2322,9946.462.000
11 jul 202228,3228,7928,2528,6623,3439.577.600
08 jul 202228,5328,9728,3728,8023,4543.097.800
07 jul 202228,0028,9228,0028,4823,1952.147.300
06 jul 202228,1628,4826,9127,6722,5357.617.200
05 jul 202228,9028,9527,5528,0322,8278.428.500
04 jul 202228,5429,2828,5429,1423,7337.324.200
01 jul 202228,0828,8527,5228,5323,2364.948.200
30 jun 202227,6528,0627,4027,9322,7449.910.100
29 jun 202228,4828,8227,8428,0822,8752.048.800
28 jun 202228,5828,8328,0228,3323,0751.388.000
27 jun 202226,8228,0726,6627,9822,7890.417.700
24 jun 202226,7627,0926,1826,2921,4153.413.400
23 jun 202226,9827,3826,1226,4921,5769.262.300
22 jun 202226,5827,5526,3926,9921,9857.874.700
21 jun 202227,8028,1626,6927,0722,0485.179.500
20 jun 202226,0228,2525,9127,6222,4992.581.800
17 jun 202228,1728,4526,1327,3122,24184.606.500
15 jun 202230,0030,0228,8429,0823,6872.785.700
14 jun 202229,6630,2529,2429,6024,1068.816.900
13 jun 202229,0229,5828,6729,2723,8364.507.100
10 jun 202230,0130,0129,0629,6524,1463.101.700
09 jun 202230,5130,6629,9830,0724,4953.879.000
08 jun 202230,4231,1530,3330,5124,8465.923.900
07 jun 202230,1931,3030,1630,6624,9780.333.700
06 jun 202230,5030,5329,9130,3024,6739.213.900
03 jun 202229,7130,4429,5330,2824,6660.396.900
02 jun 202229,9730,0529,5529,7624,2350.738.300
01 jun 202229,9030,3329,8530,0224,4446.353.200
31 may 202230,4130,6229,8130,0624,4883.598.000
30 may 202230,8430,8729,1229,9924,4298.110.100
27 may 202232,1532,1530,5730,6024,92118.295.600
26 may 202232,0232,5631,9532,1326,1678.303.600
25 may 202231,7032,2831,2632,0526,1069.991.900
24 may 202231,2032,0930,7131,6025,73154.453.100
24 may 20223.71549 Dividendo
23 may 202235,1836,3135,1536,2026,4593.807.400
20 may 202234,5934,8334,2534,8325,4579.589.900
19 may 202233,5234,2933,3334,1724,9763.983.100
18 may 202234,1834,5633,4333,6024,5580.986.200
17 may 202235,0035,1434,1434,1624,9690.914.700
16 may 202234,2534,8834,0134,6125,2992.075.300
13 may 202234,1034,4433,9034,2725,0467.000.100
12 may 202233,2634,0833,2633,8324,72114.415.900
11 may 202232,7833,9132,6933,5724,53108.895.400
10 may 202232,3632,8532,2032,4423,7060.330.600
09 may 202232,7033,0432,0632,1623,5092.314.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...