U.S. markets close in 14 minutes

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

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.10-0.09 (-0.56%)
A partir del 03:46PM EST. Mercado abierto.
Periodo de tiempo:
01 mar 2023 - 29 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 feb 202416.3516.3615.9916.1016.109,829,300
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
31 ene 202416.3916.7216.3016.4016.4010,533,100
30 ene 202416.2816.4216.2116.2916.297,028,100
29 ene 202416.3016.4216.1616.4016.404,348,500
26 ene 202415.9716.3315.9316.2916.296,043,200
25 ene 202415.6015.9915.5415.9815.987,443,500
24 ene 202415.6115.6615.3015.3515.355,010,800
23 ene 202415.1115.4515.0615.4315.4310,620,900
22 ene 202415.1815.2315.0415.1015.103,511,800
19 ene 202415.3015.3015.0915.1715.175,505,200
18 ene 202415.3315.3515.1815.2815.282,651,300
17 ene 202415.3815.4315.3215.3515.353,593,300
16 ene 202415.6915.7415.4515.4715.475,128,700
12 ene 202415.8615.9315.7315.7415.743,509,900
11 ene 202415.5515.6315.4215.6115.613,139,700
10 ene 202415.5015.5515.3115.3515.354,818,300
09 ene 202415.7715.7815.4515.4515.455,033,800
08 ene 202415.6015.7615.3915.7415.744,922,500
05 ene 202415.8916.0115.7415.8715.873,534,900
04 ene 202415.8816.0115.6915.7115.715,262,000
03 ene 202415.4015.9215.4015.8715.877,123,900
02 ene 202415.3715.5115.2515.3215.324,971,500
29 dic 202315.3415.3515.1915.2815.281,824,000
28 dic 202315.3815.4415.3115.3315.335,437,900
27 dic 202315.4215.5015.3915.4715.472,857,500
26 dic 202315.3015.5115.2515.4915.493,914,500
22 dic 202315.0415.1514.9815.0615.065,368,200
21 dic 202314.9215.0314.7614.8914.894,070,000
20 dic 202314.9715.0614.7814.7814.785,531,800
19 dic 202314.8014.9314.6914.9014.9010,617,800
18 dic 202314.5114.7414.5014.6314.637,520,100
15 dic 202314.4414.4814.1614.2714.278,831,500
14 dic 202314.2214.5714.2114.3614.368,444,200
13 dic 202313.8314.0513.7214.0214.025,447,200
12 dic 202313.7613.7713.5813.6813.685,188,600
11 dic 202313.9313.9913.8713.8813.885,825,100
08 dic 202313.7114.0113.6614.0114.019,576,900
07 dic 202313.7613.9113.4713.6213.6211,221,600
06 dic 202314.1014.1313.6813.6813.689,245,400
05 dic 202314.1214.1513.9714.1114.116,182,100
04 dic 202314.4214.4514.0714.1014.109,686,600
01 dic 202314.4514.7514.4014.5314.538,894,600
30 nov 202314.4914.5614.2814.5514.5512,291,300
29 nov 202314.5214.5514.2714.3414.345,013,000
28 nov 202314.4014.6414.4014.5514.556,635,300
27 nov 202314.3614.4014.1814.2714.275,234,000
24 nov 202314.3314.6614.2514.3814.384,872,000
22 nov 202314.1714.3014.0214.3014.307,604,700
21 nov 202314.9114.9414.7314.9114.917,905,100
20 nov 202315.1715.3114.9215.0915.099,729,200
17 nov 202314.7115.1014.6914.9614.968,182,700
16 nov 202314.9314.9914.5414.6514.659,287,400
15 nov 202314.9714.9814.7014.7714.774,277,700
14 nov 202314.6814.9214.6414.8314.8310,388,100
13 nov 202314.2514.5714.1614.4914.495,487,700
10 nov 202314.1814.3014.0614.1614.164,627,700
09 nov 202314.1914.3813.9514.1414.148,434,200
08 nov 202314.1014.2013.7913.8613.867,692,900
07 nov 202314.4614.4614.2214.3214.328,156,800
06 nov 202314.6614.7614.5514.5514.554,297,300
03 nov 202314.4514.6214.3314.4914.494,964,300
02 nov 202314.2114.5514.1214.4614.464,510,600
01 nov 202313.9614.2213.9114.1514.156,834,000
31 oct 202313.7713.9413.6413.8313.837,887,500
30 oct 202314.2614.3313.8113.9113.916,342,000
27 oct 202314.6714.7914.0714.1014.107,292,400
26 oct 202314.2014.3014.0514.2714.278,936,400
25 oct 202314.4314.5214.2814.4014.405,971,700
24 oct 202314.1914.4914.0714.4114.418,905,600
23 oct 202314.5514.6514.0614.1114.118,851,400
20 oct 202315.1215.2114.8115.0315.036,756,900
19 oct 202315.0715.3015.0015.2015.208,080,500
18 oct 202315.1015.3015.0615.2715.278,403,800
17 oct 202314.5915.0314.5314.9714.977,022,500
16 oct 202314.3114.6214.1914.5914.5910,188,100
13 oct 202314.2514.3514.2014.2214.226,460,500
12 oct 202313.9914.1013.7813.8613.8610,986,900
11 oct 202313.9213.9913.6713.9013.909,897,000
10 oct 202313.7313.9813.7013.9813.9811,092,300
09 oct 202313.3113.6913.3113.6213.6218,463,100
06 oct 202312.5613.1412.4213.0013.0016,079,000
*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...