Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:43PM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 de ene. de 2022 | 13.78 | 14.06 | 13.20 | 13.27 | 13.27 | 38,429,961 |
| 27 de ene. de 2022 | 13.95 | 13.99 | 13.50 | 13.78 | 13.78 | 46,722,900 |
| 26 de ene. de 2022 | 13.43 | 13.85 | 13.38 | 13.61 | 13.61 | 62,922,000 |
| 25 de ene. de 2022 | 12.57 | 13.27 | 12.45 | 13.16 | 13.16 | 49,105,600 |
| 24 de ene. de 2022 | 12.52 | 12.65 | 12.10 | 12.64 | 12.64 | 45,884,700 |
| 21 de ene. de 2022 | 12.68 | 12.89 | 12.63 | 12.67 | 12.67 | 30,308,700 |
| 20 de ene. de 2022 | 12.78 | 12.93 | 12.62 | 12.65 | 12.65 | 37,785,700 |
| 19 de ene. de 2022 | 12.66 | 12.88 | 12.57 | 12.61 | 12.61 | 33,856,700 |
| 18 de ene. de 2022 | 12.57 | 12.65 | 12.14 | 12.46 | 12.46 | 41,079,300 |
| 14 de ene. de 2022 | 12.28 | 12.62 | 12.20 | 12.61 | 12.61 | 39,142,700 |
| 13 de ene. de 2022 | 12.15 | 12.54 | 12.14 | 12.30 | 12.30 | 53,631,500 |
| 12 de ene. de 2022 | 11.72 | 12.07 | 11.70 | 12.02 | 12.02 | 49,174,800 |
| 11 de ene. de 2022 | 10.92 | 11.59 | 10.89 | 11.58 | 11.58 | 42,595,400 |
| 10 de ene. de 2022 | 10.93 | 10.98 | 10.72 | 10.83 | 10.83 | 30,335,200 |
| 07 de ene. de 2022 | 10.84 | 11.05 | 10.82 | 11.01 | 11.01 | 22,487,800 |
| 06 de ene. de 2022 | 10.98 | 11.08 | 10.77 | 10.83 | 10.83 | 25,474,500 |
| 05 de ene. de 2022 | 11.22 | 11.29 | 10.72 | 10.73 | 10.73 | 34,076,900 |
| 04 de ene. de 2022 | 11.07 | 11.39 | 11.06 | 11.28 | 11.28 | 24,812,500 |
| 03 de ene. de 2022 | 11.02 | 11.22 | 10.97 | 11.15 | 11.15 | 20,664,900 |
| 31 de dic. de 2021 | 11.06 | 11.08 | 10.96 | 10.98 | 10.98 | 10,765,100 |
| 30 de dic. de 2021 | 11.03 | 11.18 | 10.99 | 10.99 | 10.99 | 19,316,200 |
| 29 de dic. de 2021 | 10.98 | 11.09 | 10.83 | 10.90 | 10.90 | 20,433,000 |
| 28 de dic. de 2021 | 11.06 | 11.16 | 11.02 | 11.10 | 11.10 | 15,797,700 |
| 27 de dic. de 2021 | 10.80 | 11.11 | 10.70 | 11.08 | 11.08 | 21,628,900 |
| 23 de dic. de 2021 | 10.72 | 10.85 | 10.60 | 10.79 | 10.79 | 20,405,100 |
| 22 de dic. de 2021 | 10.54 | 10.75 | 10.50 | 10.70 | 10.70 | 18,132,300 |
| 21 de dic. de 2021 | 10.72 | 10.77 | 10.55 | 10.57 | 10.57 | 23,557,300 |
| 20 de dic. de 2021 | 10.42 | 10.64 | 10.39 | 10.58 | 10.58 | 29,264,700 |
| 17 de dic. de 2021 | 10.92 | 10.98 | 10.76 | 10.79 | 10.79 | 20,468,400 |
| 16 de dic. de 2021 | 11.09 | 11.27 | 11.03 | 11.11 | 11.11 | 27,798,100 |
| 15 de dic. de 2021 | 10.81 | 10.91 | 10.66 | 10.87 | 10.87 | 21,843,400 |
| 14 de dic. de 2021 | 11.14 | 11.27 | 10.87 | 10.89 | 10.89 | 21,008,600 |
| 13 de dic. de 2021 | 11.27 | 11.31 | 10.98 | 11.05 | 11.05 | 20,998,100 |
| 10 de dic. de 2021 | 11.23 | 11.31 | 11.15 | 11.27 | 11.27 | 13,605,100 |
| 09 de dic. de 2021 | 11.05 | 11.22 | 11.02 | 11.20 | 11.20 | 18,557,900 |
| 08 de dic. de 2021 | 11.31 | 11.43 | 11.25 | 11.31 | 11.31 | 35,445,000 |
| 07 de dic. de 2021 | 10.88 | 11.17 | 10.82 | 11.15 | 11.15 | 36,297,200 |
| 06 de dic. de 2021 | 10.67 | 10.83 | 10.57 | 10.75 | 10.75 | 32,820,600 |
| 03 de dic. de 2021 | 10.59 | 10.69 | 10.38 | 10.63 | 10.63 | 45,500,200 |
| 02 de dic. de 2021 | 9.62 | 10.50 | 9.58 | 10.47 | 10.47 | 53,022,100 |
| 02 de dic. de 2021 | 1.173 Dividendo | |||||
| 01 de dic. de 2021 | 11.00 | 11.14 | 10.63 | 10.64 | 9.47 | 37,496,000 |
| 30 de nov. de 2021 | 10.70 | 10.84 | 10.44 | 10.67 | 9.49 | 34,344,900 |
| 29 de nov. de 2021 | 10.71 | 10.88 | 10.45 | 10.81 | 9.62 | 31,877,100 |
| 26 de nov. de 2021 | 10.60 | 10.60 | 10.25 | 10.47 | 9.32 | 30,237,100 |
| 24 de nov. de 2021 | 10.22 | 10.50 | 10.18 | 10.48 | 9.32 | 20,753,100 |
| 23 de nov. de 2021 | 9.95 | 10.35 | 9.91 | 10.29 | 9.16 | 26,624,900 |
| 22 de nov. de 2021 | 9.95 | 10.14 | 9.76 | 9.77 | 8.69 | 25,327,600 |
| 19 de nov. de 2021 | 9.84 | 9.88 | 9.67 | 9.74 | 8.67 | 19,360,700 |
| 18 de nov. de 2021 | 9.95 | 10.01 | 9.74 | 9.88 | 8.79 | 22,475,600 |
| 17 de nov. de 2021 | 10.26 | 10.34 | 9.98 | 10.04 | 8.93 | 19,627,000 |
| 16 de nov. de 2021 | 10.23 | 10.35 | 10.07 | 10.29 | 9.16 | 20,904,200 |
| 15 de nov. de 2021 | 10.25 | 10.42 | 10.12 | 10.33 | 9.19 | 14,921,000 |
| 12 de nov. de 2021 | 10.05 | 10.23 | 9.90 | 10.23 | 9.10 | 20,166,800 |
| 11 de nov. de 2021 | 10.11 | 10.25 | 10.07 | 10.18 | 9.06 | 19,157,700 |
| 10 de nov. de 2021 | 10.16 | 10.24 | 9.88 | 10.03 | 8.92 | 26,926,900 |
| 09 de nov. de 2021 | 10.07 | 10.16 | 9.97 | 10.08 | 8.97 | 26,494,600 |
| 08 de nov. de 2021 | 9.74 | 9.97 | 9.74 | 9.84 | 8.76 | 25,218,500 |
| 05 de nov. de 2021 | 9.75 | 9.87 | 9.60 | 9.72 | 8.65 | 25,246,800 |
| 04 de nov. de 2021 | 9.87 | 9.90 | 9.48 | 9.53 | 8.48 | 40,785,600 |
| 03 de nov. de 2021 | 9.94 | 10.13 | 9.82 | 9.90 | 8.81 | 35,914,400 |
| 02 de nov. de 2021 | 10.11 | 10.15 | 9.94 | 10.07 | 8.96 | 17,395,600 |
| 01 de nov. de 2021 | 9.99 | 10.29 | 9.91 | 10.20 | 9.08 | 40,052,600 |
| 29 de oct. de 2021 | 10.33 | 10.43 | 9.76 | 9.82 | 8.74 | 58,614,600 |
| 28 de oct. de 2021 | 10.39 | 10.60 | 10.36 | 10.56 | 9.40 | 31,521,600 |
| 27 de oct. de 2021 | 10.60 | 10.66 | 10.44 | 10.49 | 9.33 | 26,063,200 |
| 26 de oct. de 2021 | 10.57 | 10.73 | 10.50 | 10.54 | 9.38 | 29,401,100 |
| 25 de oct. de 2021 | 10.26 | 10.74 | 10.26 | 10.71 | 9.53 | 49,922,100 |
| 22 de oct. de 2021 | 9.81 | 10.05 | 9.36 | 9.95 | 8.85 | 88,262,200 |
| 21 de oct. de 2021 | 10.34 | 10.39 | 9.84 | 10.05 | 8.94 | 42,524,000 |
| 20 de oct. de 2021 | 10.41 | 10.78 | 10.35 | 10.68 | 9.50 | 28,107,600 |
| 19 de oct. de 2021 | 10.79 | 10.82 | 10.26 | 10.34 | 9.20 | 51,401,200 |
| 18 de oct. de 2021 | 10.91 | 11.05 | 10.83 | 10.96 | 9.75 | 19,382,400 |
| 15 de oct. de 2021 | 10.99 | 11.15 | 10.93 | 11.09 | 9.87 | 16,793,900 |
| 14 de oct. de 2021 | 11.17 | 11.19 | 10.89 | 10.93 | 9.73 | 24,375,800 |
| 13 de oct. de 2021 | 10.76 | 11.07 | 10.72 | 11.05 | 9.83 | 22,862,100 |
| 12 de oct. de 2021 | 10.79 | 10.92 | 10.58 | 10.72 | 9.54 | 14,853,700 |
| 11 de oct. de 2021 | 11.00 | 11.07 | 10.72 | 10.72 | 9.54 | 26,382,600 |
| 08 de oct. de 2021 | 10.82 | 11.00 | 10.72 | 10.82 | 9.63 | 22,101,700 |
| 07 de oct. de 2021 | 10.65 | 10.74 | 10.44 | 10.64 | 9.47 | 17,954,900 |
| 06 de oct. de 2021 | 10.68 | 10.77 | 10.52 | 10.68 | 9.50 | 22,002,400 |
| 05 de oct. de 2021 | 10.98 | 11.08 | 10.86 | 10.97 | 9.76 | 30,582,600 |
| 04 de oct. de 2021 | 10.69 | 10.88 | 10.64 | 10.81 | 9.62 | 30,276,200 |
| 01 de oct. de 2021 | 10.43 | 10.76 | 10.43 | 10.74 | 9.56 | 22,651,600 |
| 30 de sep. de 2021 | 10.41 | 10.50 | 10.25 | 10.34 | 9.20 | 20,369,000 |
| 29 de sep. de 2021 | 10.30 | 10.54 | 10.14 | 10.38 | 9.24 | 22,279,900 |
| 28 de sep. de 2021 | 10.57 | 10.71 | 10.16 | 10.25 | 9.12 | 35,124,800 |
| 27 de sep. de 2021 | 10.46 | 10.62 | 10.18 | 10.45 | 9.30 | 39,604,800 |
| 24 de sep. de 2021 | 10.21 | 10.46 | 10.19 | 10.30 | 9.16 | 17,546,800 |
| 23 de sep. de 2021 | 10.09 | 10.41 | 10.04 | 10.39 | 9.24 | 20,048,000 |
| 22 de sep. de 2021 | 9.94 | 10.18 | 9.91 | 9.98 | 8.88 | 25,128,800 |
| 21 de sep. de 2021 | 9.67 | 9.80 | 9.46 | 9.71 | 8.64 | 23,984,000 |
| 20 de sep. de 2021 | 9.42 | 9.54 | 9.20 | 9.52 | 8.47 | 35,366,400 |
| 17 de sep. de 2021 | 9.99 | 10.04 | 9.70 | 9.71 | 8.64 | 33,463,800 |
| 16 de sep. de 2021 | 10.23 | 10.24 | 9.97 | 10.18 | 9.06 | 19,472,000 |
| 15 de sep. de 2021 | 10.21 | 10.42 | 10.15 | 10.28 | 9.15 | 20,237,400 |
| 14 de sep. de 2021 | 10.27 | 10.33 | 10.07 | 10.18 | 9.06 | 19,886,000 |
| 13 de sep. de 2021 | 10.16 | 10.40 | 10.08 | 10.31 | 9.17 | 21,644,000 |
| 10 de sep. de 2021 | 10.15 | 10.26 | 9.92 | 9.94 | 8.84 | 24,734,600 |
| 09 de sep. de 2021 | 9.81 | 10.19 | 9.48 | 9.97 | 8.87 | 63,860,100 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
