Petroleo Brasileiro SA PETR3
BMFBOVESPA · Brezilya · Enerji Mineralleri
BRL 54,57+0,70 (+%1,30)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 54,57 | +%1,30 | BRL 54,24 | BRL 54,59 | BRL 54,08 | 1,36M |
| 2026-09-30 | BRL 53,87 | -%0,35 | BRL 54,80 | BRL 55,28 | BRL 53,87 | 10,45M |
| 2026-09-29 | BRL 54,06 | +%0,09 | BRL 53,60 | BRL 54,06 | BRL 52,91 | 9,88M |
| 2026-09-28 | BRL 54,01 | +%1,83 | BRL 53,58 | BRL 54,61 | BRL 53,39 | 8,69M |
| 2026-09-25 | BRL 53,04 | -%2,00 | BRL 53,80 | BRL 53,89 | BRL 52,74 | 6,59M |
| 2026-09-24 | BRL 54,12 | -%0,86 | BRL 54,91 | BRL 55,52 | BRL 54,12 | 8,45M |
| 2026-09-23 | BRL 54,59 | +%2,61 | BRL 53,36 | BRL 55,13 | BRL 53,36 | 8,98M |
| 2026-09-22 | BRL 53,20 | +%0,61 | BRL 52,21 | BRL 53,25 | BRL 52,02 | 14,18M |
| 2026-09-21 | BRL 52,88 | -%0,99 | BRL 53,10 | BRL 53,56 | BRL 52,63 | 8,87M |
| 2026-09-18 | BRL 53,41 | -%1,09 | BRL 53,73 | BRL 53,99 | BRL 53,35 | 15,66M |
| 2026-09-17 | BRL 54,00 | +%0,32 | BRL 53,29 | BRL 54,42 | BRL 53,11 | 6,95M |
| 2026-09-16 | BRL 53,83 | -%4,27 | BRL 55,52 | BRL 55,67 | BRL 53,83 | 12,43M |
| 2026-09-15 | BRL 56,23 | +%3,63 | BRL 54,64 | BRL 56,65 | BRL 54,43 | 9,52M |
| 2026-09-14 | BRL 54,26 | -%0,48 | BRL 55,06 | BRL 55,26 | BRL 54,13 | 9,07M |
| 2026-09-11 | BRL 54,52 | -%0,22 | BRL 53,98 | BRL 54,59 | BRL 53,49 | 11,51M |
| 2026-09-10 | BRL 54,64 | +%1,77 | BRL 54,34 | BRL 54,98 | BRL 53,59 | 12,61M |
| 2026-09-09 | BRL 53,69 | +%0,85 | BRL 53,81 | BRL 54,17 | BRL 53,21 | 7,94M |
| 2026-09-08 | BRL 53,24 | +%2,36 | BRL 53,17 | BRL 53,54 | BRL 52,40 | 11,33M |
| 2026-09-04 | BRL 52,01 | -%1,08 | BRL 52,31 | BRL 52,41 | BRL 51,56 | 9,31M |
| 2026-09-03 | BRL 52,58 | -%1,79 | BRL 54,00 | BRL 54,54 | BRL 52,36 | 16,66M |
| 2026-09-02 | BRL 53,54 | +%2,23 | BRL 52,28 | BRL 53,77 | BRL 51,90 | 18,26M |
| 2026-09-01 | BRL 52,37 | +%4,14 | BRL 51,00 | BRL 52,47 | BRL 50,82 | 10,99M |
| 2026-08-31 | BRL 50,29 | +%4,23 | BRL 49,40 | BRL 50,38 | BRL 49,12 | 11,61M |
| 2026-08-28 | BRL 48,25 | +%1,99 | BRL 47,30 | BRL 48,25 | BRL 47,16 | 5,43M |
| 2026-08-27 | BRL 47,31 | +%3,00 | BRL 45,94 | BRL 47,50 | BRL 45,29 | 7,28M |
| 2026-08-26 | BRL 45,93 | -%0,11 | BRL 45,90 | BRL 46,79 | BRL 45,40 | 20,59M |
| 2026-08-25 | BRL 45,98 | -%2,05 | BRL 46,01 | BRL 46,66 | BRL 45,60 | 12,34M |
| 2026-08-24 | BRL 46,94 | -%4,86 | BRL 47,60 | BRL 47,60 | BRL 46,28 | 8,73M |
| 2026-08-21 | BRL 49,34 | -%0,14 | BRL 49,55 | BRL 49,86 | BRL 49,10 | 5,98M |
| 2026-08-20 | BRL 49,41 | +%2,64 | BRL 48,70 | BRL 49,98 | BRL 48,46 | 9,86M |
| 2026-08-19 | BRL 48,14 | +%1,28 | BRL 47,80 | BRL 49,04 | BRL 47,68 | 15,39M |
| 2026-08-18 | BRL 47,53 | +%0,15 | BRL 47,80 | BRL 48,30 | BRL 47,20 | 7,51M |
| 2026-08-17 | BRL 47,46 | +%1,35 | BRL 47,13 | BRL 47,59 | BRL 46,55 | 7,07M |
| 2026-08-14 | BRL 46,83 | +%0,21 | BRL 46,60 | BRL 47,27 | BRL 46,52 | 9,58M |
| 2026-08-13 | BRL 46,73 | +%0,89 | BRL 46,14 | BRL 46,74 | BRL 45,70 | 10,46M |
| 2026-08-12 | BRL 46,32 | -%0,45 | BRL 46,32 | BRL 46,78 | BRL 45,90 | 19,04M |
| 2026-08-11 | BRL 46,53 | +%1,84 | BRL 47,22 | BRL 47,36 | BRL 46,01 | 11,54M |
| 2026-08-07 | BRL 45,69 | -%3,42 | BRL 48,00 | BRL 48,33 | BRL 45,69 | 19,56M |
| 2026-08-06 | BRL 47,31 | +%0,34 | BRL 47,27 | BRL 47,75 | BRL 47,12 | 6,27M |
| 2026-08-05 | BRL 47,15 | -%2,08 | BRL 48,49 | BRL 48,66 | BRL 47,02 | 8,50M |
| 2026-08-04 | BRL 48,15 | -%0,97 | BRL 48,56 | BRL 48,65 | BRL 47,21 | 16,61M |
| 2026-08-03 | BRL 48,62 | -%0,86 | BRL 48,00 | BRL 48,83 | BRL 47,99 | 9,07M |
| 2026-07-31 | BRL 49,04 | +%1,01 | BRL 48,96 | BRL 49,43 | BRL 48,56 | 7,07M |
| 2026-07-30 | BRL 48,55 | +%2,19 | BRL 47,58 | BRL 48,56 | BRL 47,26 | 6,67M |
| 2026-07-29 | BRL 47,51 | +%2,35 | BRL 47,52 | BRL 47,94 | BRL 47,21 | 9,37M |
| 2026-07-28 | BRL 46,42 | +%0,80 | BRL 46,00 | BRL 47,19 | BRL 45,90 | 9,86M |
| 2026-07-27 | BRL 46,05 | -%3,15 | BRL 46,22 | BRL 46,72 | BRL 46,01 | 6,21M |
| 2026-07-24 | BRL 47,55 | -%2,36 | BRL 48,12 | BRL 48,54 | BRL 47,50 | 7,65M |
| 2026-07-23 | BRL 48,70 | +%1,67 | BRL 48,81 | BRL 49,06 | BRL 48,28 | 11,56M |
| 2026-07-22 | BRL 47,90 | +%2,39 | BRL 47,30 | BRL 48,25 | BRL 47,26 | 8,27M |
| 2026-07-21 | BRL 46,78 | +%1,43 | BRL 46,35 | BRL 46,97 | BRL 46,20 | 6,73M |
| 2026-07-20 | BRL 46,12 | +%0,68 | BRL 45,81 | BRL 46,57 | BRL 45,16 | 8,06M |
| 2026-07-17 | BRL 45,81 | +%2,62 | BRL 45,03 | BRL 45,98 | BRL 45,03 | 11,07M |
| 2026-07-16 | BRL 44,64 | -%1,95 | BRL 45,45 | BRL 45,70 | BRL 44,54 | 7,94M |
| 2026-07-15 | BRL 45,53 | +%0,11 | BRL 45,52 | BRL 45,73 | BRL 44,96 | 8,32M |
| 2026-07-14 | BRL 45,48 | -%0,50 | BRL 46,35 | BRL 46,36 | BRL 45,03 | 11,39M |
| 2026-07-13 | BRL 45,71 | +%3,44 | BRL 45,03 | BRL 45,97 | BRL 44,74 | 11,28M |
| 2026-07-10 | BRL 44,19 | +%1,52 | BRL 43,86 | BRL 44,33 | BRL 43,67 | 9,67M |
| 2026-07-09 | BRL 43,53 | -%1,43 | BRL 44,22 | BRL 44,64 | BRL 43,24 | 10,90M |
| 2026-07-08 | BRL 44,16 | +%2,79 | BRL 44,17 | BRL 44,49 | BRL 43,34 | 11,26M |
| 2026-07-07 | BRL 42,96 | +%2,65 | BRL 42,12 | BRL 43,29 | BRL 42,08 | 9,93M |
| 2026-07-06 | BRL 41,85 | -%1,27 | BRL 42,09 | BRL 42,17 | BRL 41,56 | 9,31M |
| 2026-07-03 | BRL 42,39 | +%0,69 | BRL 42,16 | BRL 42,50 | BRL 41,92 | 6,31M |
| 2026-07-02 | BRL 42,10 | +%1,27 | BRL 41,40 | BRL 42,61 | BRL 41,40 | 8,11M |
| 2026-07-01 | BRL 41,57 | -%0,50 | BRL 41,35 | BRL 41,83 | BRL 41,32 | 8,50M |
| 2026-06-30 | BRL 41,78 | -%1,25 | BRL 42,11 | BRL 42,26 | BRL 41,65 | 14,70M |
| 2026-06-29 | BRL 42,31 | +%0,14 | BRL 42,50 | BRL 42,62 | BRL 42,02 | 7,37M |
| 2026-06-26 | BRL 42,25 | -%1,17 | BRL 42,37 | BRL 42,62 | BRL 42,03 | 8,62M |
| 2026-06-25 | BRL 42,75 | -%0,12 | BRL 42,80 | BRL 42,94 | BRL 42,09 | 6,70M |
| 2026-06-24 | BRL 42,80 | -%2,68 | BRL 43,30 | BRL 43,41 | BRL 42,37 | 11,47M |
| 2026-06-23 | BRL 43,98 | +%0,78 | BRL 43,28 | BRL 44,31 | BRL 43,27 | 7,48M |
| 2026-06-22 | BRL 43,64 | +%0,69 | BRL 43,34 | BRL 43,72 | BRL 42,77 | 5,52M |
| 2026-06-19 | BRL 43,34 | +%0,49 | BRL 43,12 | BRL 43,35 | BRL 42,80 | 12,45M |
| 2026-06-18 | BRL 43,13 | +%0,14 | BRL 42,88 | BRL 43,34 | BRL 41,81 | 14,46M |
| 2026-06-17 | BRL 43,07 | -%0,58 | BRL 43,13 | BRL 43,65 | BRL 42,81 | 16,06M |
| 2026-06-16 | BRL 43,32 | -%0,96 | BRL 42,89 | BRL 43,65 | BRL 42,86 | 11,68M |
| 2026-06-15 | BRL 43,74 | -%5,30 | BRL 44,97 | BRL 44,97 | BRL 43,74 | 12,93M |
| 2026-06-12 | BRL 46,19 | -%1,30 | BRL 46,10 | BRL 46,72 | BRL 45,57 | 7,36M |
| 2026-06-11 | BRL 46,80 | -%0,02 | BRL 46,77 | BRL 47,57 | BRL 46,24 | 11,25M |
| 2026-06-10 | BRL 46,81 | +%1,50 | BRL 45,98 | BRL 47,49 | BRL 45,98 | 13,38M |
| 2026-06-09 | BRL 46,12 | +%0,17 | BRL 45,80 | BRL 46,43 | BRL 45,52 | 11,10M |
| 2026-06-08 | BRL 46,04 | +%0,72 | BRL 46,00 | BRL 46,29 | BRL 45,72 | 7,40M |
| 2026-06-05 | BRL 45,71 | -%0,52 | BRL 45,80 | BRL 46,22 | BRL 45,49 | 9,36M |
| 2026-06-03 | BRL 45,95 | -%1,12 | BRL 46,50 | BRL 46,85 | BRL 45,95 | 10,47M |
| 2026-06-02 | BRL 46,47 | -%1,84 | BRL 46,85 | BRL 46,96 | BRL 46,28 | 7,74M |
| 2026-06-01 | BRL 47,34 | +%1,31 | BRL 47,30 | BRL 48,37 | BRL 47,10 | 13,68M |
| 2026-05-29 | BRL 46,73 | -%1,70 | BRL 47,16 | BRL 47,59 | BRL 46,73 | 23,77M |
| 2026-05-28 | BRL 47,54 | -%1,16 | BRL 48,38 | BRL 48,58 | BRL 47,43 | 5,80M |
| 2026-05-27 | BRL 48,10 | -%1,62 | BRL 47,63 | BRL 48,54 | BRL 47,55 | 10,62M |
| 2026-05-26 | BRL 48,89 | +%0,41 | BRL 48,72 | BRL 49,38 | BRL 48,52 | 10,36M |