Yahoo

Correo

U.S. markets open in 7 hours 56 minutes

F S&P 500
5,098.50
-5.50(-0.11%)
F Dow Jones
37,942.00
-51.00(-0.13%)
F Nasdaq
17,867.75
-8.50(-0.05%)
E-mini Russell 2000 Index Futur
1,987.40
-3.60(-0.18%)
Petróleo
85.97
+0.56(+0.66%)
Oro
2,404.10
+21.10(+0.89%)

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

São Paulo - São Paulo Precio retrasado. Divisa en BRL.

Añadir a la lista de seguimiento

39.31

+0.37

(+0.95%)

Al cierre: 05:07PM BRT

Periodo de tiempo:

16 abr 2023 - 16 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en BRLDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
15 abr 2024	38.94	39.45	38.63	39.31	39.31	28,692,000
12 abr 2024	39.72	40.05	38.70	38.94	38.94	39,613,500
11 abr 2024	39.60	39.76	39.20	39.30	39.30	33,195,300
10 abr 2024	38.73	39.73	38.66	39.59	39.59	55,821,500
09 abr 2024	38.90	39.14	38.06	38.73	38.73	36,989,300
08 abr 2024	38.03	39.06	37.73	38.63	38.63	36,384,400
05 abr 2024	37.90	38.57	37.17	38.10	38.10	65,469,200
04 abr 2024	38.47	39.48	37.43	37.98	37.98	165,566,800
03 abr 2024	38.70	39.01	38.22	38.42	38.42	31,437,200
02 abr 2024	37.82	38.65	37.77	38.62	38.62	45,930,700
01 abr 2024	37.50	37.71	37.21	37.65	37.65	23,697,800
28 mar 2024	36.50	37.52	36.47	37.36	37.36	31,958,200
27 mar 2024	36.28	36.66	36.12	36.55	36.55	19,995,700
26 mar 2024	36.67	36.67	36.17	36.26	36.26	24,837,800
25 mar 2024	36.18	36.83	36.16	36.60	36.60	26,951,500
22 mar 2024	35.90	36.22	35.43	36.05	36.05	34,426,800
21 mar 2024	36.85	37.06	35.68	35.70	35.70	47,220,200
20 mar 2024	36.23	36.74	35.81	36.70	36.70	39,017,900
19 mar 2024	36.39	36.85	35.56	36.07	36.07	48,540,800
18 mar 2024	36.41	36.72	35.50	36.34	36.34	35,326,100
15 mar 2024	36.30	36.45	35.94	36.32	36.32	59,362,500
14 mar 2024	36.74	36.92	36.15	36.22	36.22	39,983,400
13 mar 2024	36.90	37.33	36.31	36.38	36.38	45,140,600
12 mar 2024	36.35	37.23	36.16	36.82	36.82	76,139,100
11 mar 2024	35.67	37.74	35.30	35.65	35.65	127,528,700
08 mar 2024	35.90	37.06	35.10	36.70	36.70	230,369,800
07 mar 2024	40.64	40.94	40.28	40.39	40.39	50,199,800
06 mar 2024	40.20	40.84	40.11	40.84	40.84	45,481,000
05 mar 2024	40.10	40.37	39.61	39.96	39.96	30,293,300
04 mar 2024	40.27	40.75	40.02	40.08	40.08	21,988,000
01 mar 2024	40.35	40.85	40.14	40.18	40.18	31,248,500
29 feb 2024	40.59	41.24	39.85	40.14	40.14	61,899,800
28 feb 2024	42.52	42.94	39.83	40.43	40.43	112,322,000
27 feb 2024	42.70	42.82	42.38	42.63	42.63	27,678,100
26 feb 2024	41.90	42.73	41.83	42.69	42.69	25,885,700
23 feb 2024	42.14	42.24	41.61	41.90	41.90	43,924,500
22 feb 2024	42.67	42.68	41.80	42.19	42.19	32,162,800
21 feb 2024	42.45	42.72	42.13	42.51	42.51	20,873,800
20 feb 2024	42.77	42.82	42.10	42.45	42.45	42,375,400
19 feb 2024	42.76	42.94	42.56	42.90	42.90	12,826,700
16 feb 2024	42.09	42.89	42.06	42.69	42.69	37,268,900
15 feb 2024	41.01	42.30	40.85	42.30	42.30	33,246,400
14 feb 2024	41.10	41.40	40.86	40.99	40.99	18,315,300
09 feb 2024	42.14	42.33	41.30	41.30	41.30	30,388,000
08 feb 2024	42.30	42.45	41.86	41.86	41.86	25,589,100
07 feb 2024	41.52	42.20	41.42	42.20	42.20	30,648,100
06 feb 2024	41.45	42.35	41.27	41.59	41.59	35,474,600
05 feb 2024	41.01	41.68	40.93	41.21	41.21	27,703,000
02 feb 2024	41.58	41.78	41.02	41.03	41.03	36,485,600
01 feb 2024	40.78	41.88	40.67	41.57	41.57	61,629,200
31 ene 2024	40.23	41.24	40.18	40.76	40.76	57,978,900
30 ene 2024	40.17	40.74	40.05	40.32	40.32	34,829,000
29 ene 2024	40.00	40.59	39.83	40.57	40.57	30,547,500
26 ene 2024	39.10	40.09	38.91	39.96	39.96	41,378,200
25 ene 2024	38.26	39.28	38.13	39.28	39.28	48,655,300
24 ene 2024	38.29	38.54	37.77	37.88	37.88	25,415,300
23 ene 2024	37.84	38.37	37.43	38.17	38.17	32,498,500
22 ene 2024	37.50	37.81	37.23	37.70	37.70	22,753,700
19 ene 2024	37.81	37.90	37.23	37.53	37.53	31,745,200
18 ene 2024	38.14	38.14	37.56	37.73	37.73	22,987,200
17 ene 2024	37.97	38.15	37.82	37.88	37.88	27,577,300
16 ene 2024	38.61	38.79	38.08	38.10	38.10	31,277,700
15 ene 2024	37.99	38.62	37.86	38.58	38.58	13,818,300
12 ene 2024	38.50	38.73	38.17	38.17	38.17	24,479,500
11 ene 2024	37.98	38.15	37.70	38.07	38.07	26,564,400
10 ene 2024	38.10	38.27	37.51	37.75	37.75	27,382,000
09 ene 2024	38.67	38.75	38.03	38.10	38.10	27,279,000
08 ene 2024	38.38	38.43	37.61	38.43	38.43	35,158,100
05 ene 2024	38.87	39.14	38.41	38.72	38.72	35,783,700
04 ene 2024	39.12	39.35	38.51	38.63	38.63	45,344,900
03 ene 2024	37.80	39.12	37.67	38.96	38.96	52,300,200
02 ene 2024	37.44	37.89	37.40	37.78	37.78	24,043,800
28 dic 2023	37.23	37.36	37.04	37.24	37.24	21,421,900
27 dic 2023	37.32	37.43	37.13	37.36	37.36	19,588,500
26 dic 2023	36.86	37.37	36.83	37.33	37.33	23,466,800
22 dic 2023	36.50	36.80	36.37	36.74	36.74	31,234,700
21 dic 2023	36.67	36.68	36.07	36.39	36.39	30,511,900
20 dic 2023	36.37	36.74	36.29	36.38	36.38	38,947,900
19 dic 2023	35.96	36.25	35.81	36.25	36.25	32,183,000
18 dic 2023	35.75	36.30	35.58	35.84	35.84	44,474,300
15 dic 2023	35.28	35.79	35.00	35.40	35.40	56,570,100
14 dic 2023	35.00	35.74	34.84	35.32	35.32	57,950,000
13 dic 2023	34.21	34.62	34.14	34.57	34.57	38,992,900
12 dic 2023	34.55	34.60	33.80	34.08	34.08	30,371,500
11 dic 2023	34.46	34.69	34.24	34.36	34.36	30,613,300
08 dic 2023	33.71	34.54	33.48	34.49	34.49	53,290,700
07 dic 2023	33.65	34.18	33.04	33.42	33.42	64,723,900
06 dic 2023	34.55	34.80	33.50	33.50	33.50	64,179,200
05 dic 2023	34.92	35.17	34.68	34.75	34.75	43,234,200
04 dic 2023	35.44	35.55	34.85	34.91	34.91	35,601,900
01 dic 2023	35.72	36.00	35.53	35.67	35.67	36,388,100
30 nov 2023	35.46	35.92	35.24	35.91	35.91	58,808,800
29 nov 2023	35.90	36.03	34.94	35.23	35.23	37,528,600
28 nov 2023	35.17	35.62	35.15	35.60	35.60	36,875,900
27 nov 2023	35.00	35.40	34.75	35.07	35.07	36,996,000
24 nov 2023	34.98	35.82	34.71	35.27	35.27	53,456,200
23 nov 2023	35.13	35.25	34.81	35.17	35.17	24,068,100
22 nov 2023	34.90	35.16	34.25	35.16	35.16	58,578,300
22 nov 2023	1.355278 Dividendo
21 nov 2023	36.54	36.54	35.91	36.36	35.00	49,597,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,098.50-5.50(-0.11%)

F Dow Jones37,942.00-51.00(-0.13%)

F Nasdaq17,867.75-8.50(-0.05%)

E-mini Russell 2000 Index Futur1,987.40-3.60(-0.18%)

Petróleo85.97+0.56(+0.66%)

Oro2,404.10+21.10(+0.89%)

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

F S&P 500
5,098.50
-5.50(-0.11%)

F Dow Jones
37,942.00
-51.00(-0.13%)

F Nasdaq
17,867.75
-8.50(-0.05%)

E-mini Russell 2000 Index Futur
1,987.40
-3.60(-0.18%)

Petróleo
85.97
+0.56(+0.66%)

Oro
2,404.10
+21.10(+0.89%)