U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 202211.5311.7911.2211.7611.7635,389,400
30 jun 202211.5911.8011.4511.6811.6829,035,700
29 jun 202212.0812.1911.7811.8311.8326,189,100
28 jun 202212.1412.2111.7711.8911.8927,676,300
27 jun 202211.2111.8611.1611.7811.7841,058,600
24 jun 202211.2611.3410.9210.9510.9528,032,500
23 jun 202211.6011.6510.9911.1011.1031,107,300
22 jun 202211.2811.7611.1811.4511.4532,909,100
21 jun 202211.7311.8611.5011.5511.5537,478,000
17 jun 202212.0912.1311.2311.6111.6172,524,700
16 jun 202212.4112.4511.8512.0812.0844,575,900
15 jun 202212.8612.9412.4512.7612.7636,820,000
14 jun 202212.9212.9812.5712.7112.7131,282,300
13 jun 202212.7612.8812.3712.5912.5950,334,000
10 jun 202213.0613.2912.9113.2113.2134,411,300
09 jun 202213.6813.8213.5013.5113.5124,629,300
08 jun 202213.9214.0513.7513.7913.7920,700,000
07 jun 202213.9514.1013.8613.9013.9026,784,100
06 jun 202214.2514.2613.9114.0214.0218,413,700
03 jun 202213.6514.1913.6514.1814.1828,691,800
02 jun 202213.8013.8913.6613.7513.7516,046,100
01 jun 202214.0014.1113.7013.8313.8316,872,500
31 may 202214.1714.3413.8413.8813.8834,374,000
27 may 202214.5114.5614.2114.2614.2634,337,200
26 may 202214.5514.8814.5514.8014.8023,802,000
25 may 202214.2514.6314.2514.5514.5535,194,200
24 may 202214.3914.4713.9514.2314.2347,042,600
24 may 20221.468 Dividendo
23 may 202215.7916.3015.6916.2614.7937,523,000
20 may 202215.2115.4915.0815.4214.0325,960,200
19 may 202214.8715.2014.7815.0713.7123,754,500
18 may 202215.0615.1414.6114.7513.4222,708,200
17 may 202215.1115.2214.9415.1613.7922,947,000
16 may 202214.5614.9814.5514.8513.5129,493,000
13 may 202214.2414.6314.2314.5113.2038,489,000
12 may 202214.0714.3513.8514.1212.8535,733,000
11 may 202213.7914.4413.7814.0812.8139,065,400
10 may 202213.4713.6213.2413.4612.2437,395,600
09 may 202213.7613.7713.2013.2412.0442,898,700
06 may 202213.8014.2213.4114.0812.8137,991,300
05 may 202214.0014.0213.2513.6512.4241,869,500
04 may 202213.3814.0913.1614.0112.7534,501,700
03 may 202213.0913.3913.0413.3112.1137,905,200
02 may 202213.2013.2612.7313.0111.8441,391,500
29 abr 202213.9614.3013.5613.5712.3433,158,100
28 abr 202213.4213.5913.2213.5112.2916,601,900
27 abr 202213.3013.4713.1513.3112.1123,975,800
26 abr 202213.4713.6213.1913.2612.0630,238,800
25 abr 202213.4313.7513.1513.6312.4029,705,500
22 abr 202214.5414.5613.8413.8812.6328,323,800
21 abr 202215.2015.2414.4214.5813.2625,522,000
20 abr 202214.9515.2014.7815.1613.7918,373,900
19 abr 202214.7415.0614.5914.9013.5519,633,500
18 abr 202214.7114.8114.5614.6613.3427,350,000
14 abr 202214.6814.9314.5314.7113.3842,065,300
14 abr 20221.219 Dividendo
13 abr 202215.8416.0915.7115.9613.4132,413,000
12 abr 202215.9515.9915.6315.6613.1629,529,600
11 abr 202215.6915.6915.4215.5513.0720,950,800
08 abr 202215.3915.7415.2815.6913.1826,444,300
07 abr 202214.9215.5014.9215.4312.9629,397,000
06 abr 202214.9615.0714.6314.7812.4226,711,400
05 abr 202215.0815.3314.8814.9112.5328,140,800
04 abr 202215.1015.1914.8715.1512.7326,067,000
01 abr 202214.9915.2214.8915.1012.6927,697,100
31 mar 202214.5114.9914.5114.8012.4430,413,700
30 mar 202214.6014.7514.5014.6712.3329,211,400
29 mar 202214.5214.6514.1814.4912.1740,652,100
28 mar 202214.2414.3414.0414.1811.9135,117,600
25 mar 202214.4814.8414.4314.6912.3420,020,200
24 mar 202214.1714.5614.0514.4612.1522,399,200
23 mar 202213.9814.4513.9414.1911.9229,392,800
22 mar 202214.0114.0113.5813.7511.5522,982,300
21 mar 202213.5613.9613.5213.8011.6028,004,800
18 mar 202213.0613.3512.9313.2611.1431,191,100
17 mar 202213.1513.3012.6613.0210.9444,397,100
16 mar 202213.1913.2712.9413.2611.1426,765,600
15 mar 202213.0913.2412.7513.0710.9827,489,000
14 mar 202213.7213.8313.2913.4811.3325,360,300
11 mar 202214.1914.2413.6713.7611.5642,727,400
10 mar 202213.8214.2513.7414.1711.9135,434,300
09 mar 202213.8013.9813.6113.8611.6528,818,300
08 mar 202213.8113.8513.2513.7111.5248,377,100
07 mar 202214.5014.5213.2613.3611.2367,666,100
04 mar 202214.6914.6914.2714.5112.1935,690,900
03 mar 202214.6515.0814.6214.8012.4428,176,700
02 mar 202214.9515.1214.4614.6812.3342,679,500
01 mar 202214.2715.1014.2614.6812.3351,834,900
28 feb 202214.1414.3413.9414.2912.0131,919,700
25 feb 202213.8614.2013.7214.1911.9237,419,400
24 feb 202214.6314.6713.5713.9511.7254,054,500
23 feb 202214.6214.6914.4114.5612.2340,071,500
22 feb 202214.7114.7214.1414.3212.0339,064,300
18 feb 202213.9614.0513.8014.0111.7724,577,200
17 feb 202214.0714.1413.8713.9711.7421,535,700
16 feb 202214.0414.4414.0314.2111.9430,170,000
15 feb 202213.7213.7813.4713.7711.5727,568,600
14 feb 202214.1814.2113.7913.9811.7535,718,100
11 feb 202213.7514.3113.6714.1911.9244,724,900
10 feb 202213.4913.9213.4913.5911.4230,712,200
*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...