U.S. markets close in 4 hours 59 minutes

Petróleo Brasileiro S.A. - Petrobras (PBR-A)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
13.59-0.08 (-0.59%)
A partir del 11:01AM EDT. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202413.6413.6513.5213.5913.59705,891
24 jun 202413.5913.7113.5113.6713.674,747,100
21 jun 202413.4713.5313.3913.4513.453,966,800
20 jun 202413.4113.6213.3013.3613.366,613,100
18 jun 202412.9713.3112.9713.2213.225,457,100
17 jun 202412.6612.9512.6612.8712.875,697,000
14 jun 202413.0913.2312.7812.9112.917,870,200
13 jun 202413.3013.3612.9013.2113.217,682,400
12 jun 202414.0014.0213.5313.5813.589,015,200
11 jun 202414.0714.1313.9414.0014.003,316,500
10 jun 202413.8814.1613.8413.9913.994,204,600
07 jun 202414.4614.5013.8213.8513.859,431,700
06 jun 202414.5014.7014.4814.5814.585,746,500
05 jun 202414.4614.5014.3314.4514.452,775,800
04 jun 202414.4714.4814.2714.4114.416,360,400
03 jun 202414.6914.8414.6214.7414.745,524,000
31 may 202414.6114.8214.4914.8114.817,902,800
30 may 202414.5014.7714.4814.7014.704,082,100
29 may 202414.4714.5614.3814.4514.454,685,800
28 may 202414.5514.8114.5114.6314.635,601,200
24 may 202414.3514.4014.1014.1314.135,164,900
23 may 202414.6014.6714.1614.2214.228,430,400
22 may 202414.1714.4814.1414.3714.376,440,800
21 may 202414.4714.5114.2514.2514.254,000,400
20 may 202414.4214.4814.2914.3314.334,627,500
17 may 202414.5214.5614.2414.3014.307,397,400
16 may 202414.9915.0014.4614.4714.4712,246,700
15 may 202414.7615.0714.5514.8414.8423,751,700
14 may 202415.8016.0515.6115.8715.877,636,700
13 may 202416.2516.3416.0716.1316.133,522,700
10 may 202416.3416.3716.0516.0716.074,193,800
09 may 202415.9016.2115.8916.1516.154,174,600
08 may 202415.8416.2015.8416.1616.164,514,000
07 may 202415.8216.0315.8116.0116.015,152,500
06 may 202415.7015.8915.6815.7915.793,478,000
03 may 202415.9115.9415.5215.6615.665,063,600
02 may 202416.4516.5416.3316.4216.425,267,000
01 may 202416.1316.2015.8216.0216.024,048,200
30 abr 202416.1916.3516.0416.1216.127,152,500
29 abr 202416.2016.4416.1516.4116.415,610,200
26 abr 202416.0716.3216.0416.1616.167,544,500
25 abr 202415.9816.4115.8716.2516.255,796,700
24 abr 202416.1616.2315.9515.9915.992,956,700
23 abr 202416.0016.1815.8616.1416.144,135,900
22 abr 202415.6116.0615.5616.0616.0615,926,800
19 abr 202415.1915.7515.1815.5915.5917,772,700
18 abr 202415.3915.4715.0315.1015.104,403,400
17 abr 202415.0915.2614.9415.1115.115,494,000
16 abr 202414.9015.1014.8015.0015.003,653,300
15 abr 202415.0315.2314.9515.1615.166,664,400
12 abr 202415.5715.5715.0715.1715.175,316,000
11 abr 202415.5515.6415.3915.4215.425,427,700
10 abr 202415.3715.6615.3315.6615.665,404,900
09 abr 202415.5415.6215.1815.4615.468,201,200
08 abr 202415.0515.5014.9415.3115.316,567,100
05 abr 202414.8415.2214.7915.0815.087,080,800
04 abr 202415.5315.7214.8815.0315.0319,126,600
03 abr 202415.1915.3115.0615.2415.244,367,900
02 abr 202415.0015.2914.9815.2815.285,548,700
01 abr 202414.8714.8914.7314.8914.894,197,000
28 mar 202414.6314.9514.6014.9014.904,422,300
27 mar 202414.5314.7014.4514.6614.663,351,900
26 mar 202414.6414.6514.4814.5114.513,895,900
25 mar 202414.5514.7814.5114.6814.685,216,400
22 mar 202414.3314.4914.2014.4314.434,705,800
21 mar 202414.8014.8014.3214.3514.356,985,700
20 mar 202414.3014.7614.2714.7514.757,231,600
19 mar 202414.4114.6914.1514.3514.3511,435,400
18 mar 202414.6114.6214.0814.4114.416,123,900
15 mar 202414.4814.5314.3614.4414.445,518,100
14 mar 202414.7514.7614.4614.5014.506,232,100
13 mar 202414.9214.9414.5514.5714.576,677,000
12 mar 202414.6414.9414.5614.8014.8010,843,800
11 mar 202414.2715.0614.2114.3314.3313,773,300
08 mar 202414.5014.8614.3214.4814.4830,176,300
07 mar 202416.3716.4816.2916.3616.368,085,600
06 mar 202416.3116.4416.2516.3716.379,811,100
05 mar 202416.1816.2815.9516.0816.088,778,600
04 mar 202416.3316.3716.1416.1616.165,377,200
01 mar 202416.4116.4816.1916.2416.246,961,700
29 feb 202416.3516.3715.9916.1716.1711,963,700
28 feb 202417.2017.3216.0116.1916.1919,792,100
27 feb 202417.2017.3217.0417.2217.224,304,100
26 feb 202417.0217.1416.9117.0917.094,290,500
23 feb 202416.8216.9516.6716.7916.795,920,800
22 feb 202417.1217.1216.8816.9916.996,005,000
21 feb 202417.2217.3017.0417.2017.205,097,000
20 feb 202417.2617.3117.0317.1917.194,887,600
16 feb 202417.0517.2417.0217.1817.185,222,200
15 feb 202416.5116.9316.4616.9216.924,360,600
14 feb 202416.5516.7516.4116.4516.455,039,100
13 feb 202416.6716.7016.2916.4216.424,907,600
12 feb 202416.7617.0216.7116.7716.774,817,500
09 feb 202416.8816.9116.6516.6616.666,339,100
08 feb 202416.9617.0416.7416.7516.759,863,800
07 feb 202416.8717.0116.7316.9516.955,127,900
06 feb 202416.7917.1016.6816.7116.715,176,100
05 feb 202416.4916.6816.3216.5316.536,267,000
02 feb 202416.7716.8216.4616.4816.486,354,500
01 feb 202416.8016.9816.5716.8516.8510,579,500
*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...