Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

11.76

+0.08

(+0.68%)

Al cierre: 04:00PM EDT

11.78

+0.02

(+0.17%)

Fuera de horario:

07:57PM EDT

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 jul 2022	11.53	11.79	11.22	11.76	11.76	35,389,400
30 jun 2022	11.59	11.80	11.45	11.68	11.68	29,035,700
29 jun 2022	12.08	12.19	11.78	11.83	11.83	26,189,100
28 jun 2022	12.14	12.21	11.77	11.89	11.89	27,676,300
27 jun 2022	11.21	11.86	11.16	11.78	11.78	41,058,600
24 jun 2022	11.26	11.34	10.92	10.95	10.95	28,032,500
23 jun 2022	11.60	11.65	10.99	11.10	11.10	31,107,300
22 jun 2022	11.28	11.76	11.18	11.45	11.45	32,909,100
21 jun 2022	11.73	11.86	11.50	11.55	11.55	37,478,000
17 jun 2022	12.09	12.13	11.23	11.61	11.61	72,524,700
16 jun 2022	12.41	12.45	11.85	12.08	12.08	44,575,900
15 jun 2022	12.86	12.94	12.45	12.76	12.76	36,820,000
14 jun 2022	12.92	12.98	12.57	12.71	12.71	31,282,300
13 jun 2022	12.76	12.88	12.37	12.59	12.59	50,334,000
10 jun 2022	13.06	13.29	12.91	13.21	13.21	34,411,300
09 jun 2022	13.68	13.82	13.50	13.51	13.51	24,629,300
08 jun 2022	13.92	14.05	13.75	13.79	13.79	20,700,000
07 jun 2022	13.95	14.10	13.86	13.90	13.90	26,784,100
06 jun 2022	14.25	14.26	13.91	14.02	14.02	18,413,700
03 jun 2022	13.65	14.19	13.65	14.18	14.18	28,691,800
02 jun 2022	13.80	13.89	13.66	13.75	13.75	16,046,100
01 jun 2022	14.00	14.11	13.70	13.83	13.83	16,872,500
31 may 2022	14.17	14.34	13.84	13.88	13.88	34,374,000
27 may 2022	14.51	14.56	14.21	14.26	14.26	34,337,200
26 may 2022	14.55	14.88	14.55	14.80	14.80	23,802,000
25 may 2022	14.25	14.63	14.25	14.55	14.55	35,194,200
24 may 2022	14.39	14.47	13.95	14.23	14.23	47,042,600
24 may 2022	1.468 Dividendo
23 may 2022	15.79	16.30	15.69	16.26	14.79	37,523,000
20 may 2022	15.21	15.49	15.08	15.42	14.03	25,960,200
19 may 2022	14.87	15.20	14.78	15.07	13.71	23,754,500
18 may 2022	15.06	15.14	14.61	14.75	13.42	22,708,200
17 may 2022	15.11	15.22	14.94	15.16	13.79	22,947,000
16 may 2022	14.56	14.98	14.55	14.85	13.51	29,493,000
13 may 2022	14.24	14.63	14.23	14.51	13.20	38,489,000
12 may 2022	14.07	14.35	13.85	14.12	12.85	35,733,000
11 may 2022	13.79	14.44	13.78	14.08	12.81	39,065,400
10 may 2022	13.47	13.62	13.24	13.46	12.24	37,395,600
09 may 2022	13.76	13.77	13.20	13.24	12.04	42,898,700
06 may 2022	13.80	14.22	13.41	14.08	12.81	37,991,300
05 may 2022	14.00	14.02	13.25	13.65	12.42	41,869,500
04 may 2022	13.38	14.09	13.16	14.01	12.75	34,501,700
03 may 2022	13.09	13.39	13.04	13.31	12.11	37,905,200
02 may 2022	13.20	13.26	12.73	13.01	11.84	41,391,500
29 abr 2022	13.96	14.30	13.56	13.57	12.34	33,158,100
28 abr 2022	13.42	13.59	13.22	13.51	12.29	16,601,900
27 abr 2022	13.30	13.47	13.15	13.31	12.11	23,975,800
26 abr 2022	13.47	13.62	13.19	13.26	12.06	30,238,800
25 abr 2022	13.43	13.75	13.15	13.63	12.40	29,705,500
22 abr 2022	14.54	14.56	13.84	13.88	12.63	28,323,800
21 abr 2022	15.20	15.24	14.42	14.58	13.26	25,522,000
20 abr 2022	14.95	15.20	14.78	15.16	13.79	18,373,900
19 abr 2022	14.74	15.06	14.59	14.90	13.55	19,633,500
18 abr 2022	14.71	14.81	14.56	14.66	13.34	27,350,000
14 abr 2022	14.68	14.93	14.53	14.71	13.38	42,065,300
14 abr 2022	1.219 Dividendo
13 abr 2022	15.84	16.09	15.71	15.96	13.41	32,413,000
12 abr 2022	15.95	15.99	15.63	15.66	13.16	29,529,600
11 abr 2022	15.69	15.69	15.42	15.55	13.07	20,950,800
08 abr 2022	15.39	15.74	15.28	15.69	13.18	26,444,300
07 abr 2022	14.92	15.50	14.92	15.43	12.96	29,397,000
06 abr 2022	14.96	15.07	14.63	14.78	12.42	26,711,400
05 abr 2022	15.08	15.33	14.88	14.91	12.53	28,140,800
04 abr 2022	15.10	15.19	14.87	15.15	12.73	26,067,000
01 abr 2022	14.99	15.22	14.89	15.10	12.69	27,697,100
31 mar 2022	14.51	14.99	14.51	14.80	12.44	30,413,700
30 mar 2022	14.60	14.75	14.50	14.67	12.33	29,211,400
29 mar 2022	14.52	14.65	14.18	14.49	12.17	40,652,100
28 mar 2022	14.24	14.34	14.04	14.18	11.91	35,117,600
25 mar 2022	14.48	14.84	14.43	14.69	12.34	20,020,200
24 mar 2022	14.17	14.56	14.05	14.46	12.15	22,399,200
23 mar 2022	13.98	14.45	13.94	14.19	11.92	29,392,800
22 mar 2022	14.01	14.01	13.58	13.75	11.55	22,982,300
21 mar 2022	13.56	13.96	13.52	13.80	11.60	28,004,800
18 mar 2022	13.06	13.35	12.93	13.26	11.14	31,191,100
17 mar 2022	13.15	13.30	12.66	13.02	10.94	44,397,100
16 mar 2022	13.19	13.27	12.94	13.26	11.14	26,765,600
15 mar 2022	13.09	13.24	12.75	13.07	10.98	27,489,000
14 mar 2022	13.72	13.83	13.29	13.48	11.33	25,360,300
11 mar 2022	14.19	14.24	13.67	13.76	11.56	42,727,400
10 mar 2022	13.82	14.25	13.74	14.17	11.91	35,434,300
09 mar 2022	13.80	13.98	13.61	13.86	11.65	28,818,300
08 mar 2022	13.81	13.85	13.25	13.71	11.52	48,377,100
07 mar 2022	14.50	14.52	13.26	13.36	11.23	67,666,100
04 mar 2022	14.69	14.69	14.27	14.51	12.19	35,690,900
03 mar 2022	14.65	15.08	14.62	14.80	12.44	28,176,700
02 mar 2022	14.95	15.12	14.46	14.68	12.33	42,679,500
01 mar 2022	14.27	15.10	14.26	14.68	12.33	51,834,900
28 feb 2022	14.14	14.34	13.94	14.29	12.01	31,919,700
25 feb 2022	13.86	14.20	13.72	14.19	11.92	37,419,400
24 feb 2022	14.63	14.67	13.57	13.95	11.72	54,054,500
23 feb 2022	14.62	14.69	14.41	14.56	12.23	40,071,500
22 feb 2022	14.71	14.72	14.14	14.32	12.03	39,064,300
18 feb 2022	13.96	14.05	13.80	14.01	11.77	24,577,200
17 feb 2022	14.07	14.14	13.87	13.97	11.74	21,535,700
16 feb 2022	14.04	14.44	14.03	14.21	11.94	30,170,000
15 feb 2022	13.72	13.78	13.47	13.77	11.57	27,568,600
14 feb 2022	14.18	14.21	13.79	13.98	11.75	35,718,100
11 feb 2022	13.75	14.31	13.67	14.19	11.92	44,724,900
10 feb 2022	13.49	13.92	13.49	13.59	11.42	30,712,200
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...

S&P 5003,825.33+39.95(+1.06%)

Dow Jones31,097.26+321.86(+1.05%)

Nasdaq11,127.84+99.14(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Petróleo110.59+2.16(+1.99%)

Oro1,808.90+7.40(+0.41%)

Petróleo Brasileiro S.A. - Petrobras (PBR)

S&P 500
3,825.33
+39.95(+1.06%)

Dow Jones
31,097.26
+321.86(+1.05%)

Nasdaq
11,127.84
+99.14(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Petróleo
110.59
+2.16(+1.99%)

Oro
1,808.90
+7.40(+0.41%)