Cotizaciones históricas


Mostrando cotizaciones de PETROBRAS desde el 28/02/00 hasta el 15/07/19


Mostrando el intervalo 1 - 34 de 4.681 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
12/07/19 31,5000 31,3800 0,64 31,6700 31,2400 9.996.000
11/07/19 31,3000 30,8300 1,89 31,4000 30,7300 13.553.300
10/07/19 30,7200 30,8100 0,36 30,9800 30,6000 22.089.000
8/07/19 30,6100 30,0800 1,93 30,6100 30,0100 8.593.100
5/07/19 30,0300 30,0200 -0,43 30,3000 29,8200 9.339.700
4/07/19 30,1600 30,0000 0,00 30,3600 30,0000 6.368.300
3/07/19 29,7700 29,6100 1,02 29,8800 29,4200 7.998.500
2/07/19 29,4700 29,8600 0,00 30,0000 29,2000 19.639.600
1/07/19 29,9200 30,4400 -0,33 30,6500 29,8000 19.695.600
28/06/19 30,0200 30,1100 0,43 30,4500 29,7100 15.146.700
27/06/19 29,8900 30,2600 -2,16 30,3900 29,5800 39.847.500
26/06/19 30,5500 30,3100 0,00 30,9200 30,2500 67.487.300
25/06/19 30,7000 31,5000 -3,03 31,5400 30,5800 15.139.900
24/06/19 31,6600 31,8800 0,00 32,0000 31,5900 8.694.900
21/06/19 31,7900 31,1100 3,08 32,0300 31,1100 15.399.700
19/06/19 30,8400 30,5000 0,00 30,8400 30,3900 8.184.900
18/06/19 30,6100 30,4400 0,00 30,7200 30,2700 7.058.200
17/06/19 30,1500 30,2000 -0,13 30,5500 29,9200 5.826.000
14/06/19 30,1900 29,6500 0,94 30,1900 29,6500 15.225.100
13/06/19 29,9100 30,0000 1,36 30,1900 29,8000 7.366.900
12/06/19 29,5100 29,7500 -1,47 29,8900 29,2700 8.324.800
11/06/19 29,9500 29,4800 0,00 30,1000 29,4100 13.715.700
10/06/19 29,3500 29,7000 -1,68 29,8500 29,2000 11.761.700
7/06/19 29,8500 29,4900 2,72 29,9100 29,1700 11.911.800
6/06/19 29,0600 29,0000 0,00 29,3800 28,5200 5.865.600
5/06/19 28,6100 29,0800 0,00 29,1700 28,2400 6.484.700
4/06/19 29,0200 29,3000 0,00 29,3000 28,7800 6.316.200
3/06/19 28,8500 28,5000 2,20 29,2200 28,4700 11.153.900
31/05/19 28,2300 28,6200 -2,15 28,9800 28,2200 10.738.300
30/05/19 28,8500 28,9500 -0,17 29,3400 28,6900 10.112.200
29/05/19 28,9000 28,8600 0,00 29,1300 28,5000 6.379.500
28/05/19 29,1300 28,6100 0,00 29,1300 28,4800 15.336.300
27/05/19 28,7400 28,5500 1,45 28,9200 28,5200 3.165.000
24/05/19 28,3300 28,5700 0,00 28,7300 28,2700 4.500.800
Mostrando el intervalo 1 - 34 de 4.681 resultados.