B3 · BRL

Datos históricos de Petróleo Brasileiro S.A. - Petrobras

Petróleo Brasileiro S.A. - Petrobras · PETR4.SA

BRL 56.00

▲ +0.52 (+0.94%)

Última operación · 9/10/2026, 20:05:31 UTC

Del 9 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.

Fecha	Apertura	Máximo	Mínimo	Cierre	Var.	Volumen
9 oct 2026	55.45	56.80	55.10	56.00	+0.94%	49.81 M
8 oct 2026	55.30	55.96	54.73	55.48	+2.12%	51.58 M
7 oct 2026	54.03	54.80	53.55	54.33	+0.95%	51.88 M
6 oct 2026	54.69	55.13	53.59	53.82	−2.78%	57.65 M
5 oct 2026	53.16	56.75	53.00	55.36	+8.19%	122.87 M
2 oct 2026	49.74	51.35	49.40	51.17	+2.81%	57.3 M
1 oct 2026	49.66	50.03	49.13	49.77	+1.32%	34.13 M
30 sep 2026	49.80	50.03	49.12	49.12	+0.04%	31.86 M
29 sep 2026	48.12	49.10	47.89	49.10	+0.78%	24.11 M
28 sep 2026	48.56	49.27	48.28	48.72	+1.52%	46.9 M
25 sep 2026	48.80	48.87	47.92	47.99	−2.58%	34.45 M
24 sep 2026	49.70	50.24	49.17	49.26	−0.69%	34.68 M
23 sep 2026	48.55	50.06	48.52	49.60	+2.59%	43.57 M
22 sep 2026	47.56	48.54	47.30	48.35	+0.73%	48.85 M
21 sep 2026	48.21	48.40	47.80	48.00	−1.03%	28.76 M
18 sep 2026	48.40	48.83	48.25	48.50	−0.23%	52.73 M
17 sep 2026	48.03	49.20	47.96	48.61	−0.08%	32.43 M
16 sep 2026	49.94	49.98	48.62	48.65	−3.53%	52.46 M
15 sep 2026	49.06	50.70	49.03	50.43	+3.09%	46.56 M
14 sep 2026	49.51	49.73	48.61	48.92	−0.16%	32.1 M
11 sep 2026	48.50	49.12	48.09	49.00	−0.24%	27.61 M
10 sep 2026	48.91	49.60	48.54	49.12	+1.45%	43.96 M
9 sep 2026	48.74	48.95	48.19	48.42	+0.69%	40.39 M
8 sep 2026	48.10	48.50	47.53	48.09	+2.08%	34.39 M
4 sep 2026	47.32	47.45	46.72	47.11	−0.95%	29.13 M
3 sep 2026	48.46	49.19	47.45	47.56	−1.33%	51.49 M
2 sep 2026	46.82	48.25	46.56	48.20	+2.84%	54.09 M
1 sep 2026	45.50	46.94	45.50	46.87	+4.11%	49.73 M
31 ago 2026	44.62	45.34	44.33	45.02	+3.38%	68.43 M
28 ago 2026	42.72	43.60	42.62	43.55	+1.99%	46.14 M

Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.