Cotizaciones históricas


Mostrando cotizaciones de PETROBRAS desde el 28/02/00 hasta el 21/08/19


Mostrando el intervalo 1 - 34 de 4.719 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
20/08/19 24,0200 23,9100 0,00 24,1900 23,6800 36.648.600
19/08/19 24,0300 24,3000 0,50 24,5000 23,8500 50.502.700
16/08/19 23,9100 24,7200 -1,32 24,7700 23,8900 55.864.900
15/08/19 24,2300 24,9900 -2,77 25,0000 24,1400 53.314.400
14/08/19 24,9200 25,2600 0,00 25,3800 24,7800 53.986.900
13/08/19 25,7900 25,3600 1,22 26,1300 25,2300 45.139.800
12/08/19 25,6500 25,9200 -2,40 25,9200 25,5400 35.740.700
9/08/19 26,2800 26,3000 -0,27 26,6900 26,1000 36.414.300
8/08/19 26,3500 26,1000 2,93 26,3500 25,8600 50.063.300
7/08/19 25,6000 25,4400 -1,08 25,7300 25,0000 67.437.600
6/08/19 25,8800 25,9000 1,29 26,2200 25,6800 43.886.600
5/08/19 25,5500 25,8000 -3,66 26,1300 25,5200 47.734.200
2/08/19 26,5200 26,3700 0,00 26,8900 26,2800 63.723.100
1/08/19 25,6000 26,3000 -1,84 26,5600 25,1600 91.207.500
31/07/19 26,0800 26,3900 -0,61 26,5000 26,0200 39.665.200
30/07/19 26,2400 26,3500 -0,53 26,4900 26,1800 38.013.500
29/07/19 26,3800 26,2200 0,92 26,4400 25,9600 26.276.100
26/07/19 26,1400 26,8000 0,00 26,8000 26,1000 75.142.200
25/07/19 26,8900 27,4700 0,00 27,5000 26,8100 26.892.300
24/07/19 27,3500 27,5900 0,00 27,6400 27,3000 27.806.700
23/07/19 27,5200 27,5100 0,11 27,6300 27,4000 21.036.500
22/07/19 27,4900 27,6200 0,18 27,7500 27,3600 22.104.700
19/07/19 27,4400 27,5000 -0,25 27,6000 27,3700 28.175.900
17/07/19 27,6800 27,9900 -0,54 28,0000 27,6400 28.769.100
16/07/19 27,8300 28,2800 -1,24 28,3300 27,6000 54.586.000
15/07/19 28,1800 28,5900 -1,23 28,6500 28,1800 36.320.500
12/07/19 28,5300 28,5400 0,46 28,7400 28,4100 40.583.300
11/07/19 28,4000 28,2000 1,18 28,5100 28,1600 48.101.100
10/07/19 28,0700 28,0000 1,52 28,2700 27,9700 50.554.100
8/07/19 27,6500 27,5000 0,91 27,7200 27,4400 24.982.000
5/07/19 27,4000 27,2700 0,04 27,5900 27,1300 27.305.200
4/07/19 27,3900 27,3800 0,00 27,5800 27,3200 28.373.800
3/07/19 27,1300 27,0400 1,16 27,2000 26,8900 33.821.700
2/07/19 26,8200 27,2600 0,00 27,2600 26,6500 57.568.500
Mostrando el intervalo 1 - 34 de 4.719 resultados.