U.S. markets close in 1 hour 17 minutes

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
13.27-0.51 (-3.66%)
A partir del 02:43PM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 de ene. de 202213.7814.0613.2013.2713.2738,429,961
27 de ene. de 202213.9513.9913.5013.7813.7846,722,900
26 de ene. de 202213.4313.8513.3813.6113.6162,922,000
25 de ene. de 202212.5713.2712.4513.1613.1649,105,600
24 de ene. de 202212.5212.6512.1012.6412.6445,884,700
21 de ene. de 202212.6812.8912.6312.6712.6730,308,700
20 de ene. de 202212.7812.9312.6212.6512.6537,785,700
19 de ene. de 202212.6612.8812.5712.6112.6133,856,700
18 de ene. de 202212.5712.6512.1412.4612.4641,079,300
14 de ene. de 202212.2812.6212.2012.6112.6139,142,700
13 de ene. de 202212.1512.5412.1412.3012.3053,631,500
12 de ene. de 202211.7212.0711.7012.0212.0249,174,800
11 de ene. de 202210.9211.5910.8911.5811.5842,595,400
10 de ene. de 202210.9310.9810.7210.8310.8330,335,200
07 de ene. de 202210.8411.0510.8211.0111.0122,487,800
06 de ene. de 202210.9811.0810.7710.8310.8325,474,500
05 de ene. de 202211.2211.2910.7210.7310.7334,076,900
04 de ene. de 202211.0711.3911.0611.2811.2824,812,500
03 de ene. de 202211.0211.2210.9711.1511.1520,664,900
31 de dic. de 202111.0611.0810.9610.9810.9810,765,100
30 de dic. de 202111.0311.1810.9910.9910.9919,316,200
29 de dic. de 202110.9811.0910.8310.9010.9020,433,000
28 de dic. de 202111.0611.1611.0211.1011.1015,797,700
27 de dic. de 202110.8011.1110.7011.0811.0821,628,900
23 de dic. de 202110.7210.8510.6010.7910.7920,405,100
22 de dic. de 202110.5410.7510.5010.7010.7018,132,300
21 de dic. de 202110.7210.7710.5510.5710.5723,557,300
20 de dic. de 202110.4210.6410.3910.5810.5829,264,700
17 de dic. de 202110.9210.9810.7610.7910.7920,468,400
16 de dic. de 202111.0911.2711.0311.1111.1127,798,100
15 de dic. de 202110.8110.9110.6610.8710.8721,843,400
14 de dic. de 202111.1411.2710.8710.8910.8921,008,600
13 de dic. de 202111.2711.3110.9811.0511.0520,998,100
10 de dic. de 202111.2311.3111.1511.2711.2713,605,100
09 de dic. de 202111.0511.2211.0211.2011.2018,557,900
08 de dic. de 202111.3111.4311.2511.3111.3135,445,000
07 de dic. de 202110.8811.1710.8211.1511.1536,297,200
06 de dic. de 202110.6710.8310.5710.7510.7532,820,600
03 de dic. de 202110.5910.6910.3810.6310.6345,500,200
02 de dic. de 20219.6210.509.5810.4710.4753,022,100
02 de dic. de 20211.173 Dividendo
01 de dic. de 202111.0011.1410.6310.649.4737,496,000
30 de nov. de 202110.7010.8410.4410.679.4934,344,900
29 de nov. de 202110.7110.8810.4510.819.6231,877,100
26 de nov. de 202110.6010.6010.2510.479.3230,237,100
24 de nov. de 202110.2210.5010.1810.489.3220,753,100
23 de nov. de 20219.9510.359.9110.299.1626,624,900
22 de nov. de 20219.9510.149.769.778.6925,327,600
19 de nov. de 20219.849.889.679.748.6719,360,700
18 de nov. de 20219.9510.019.749.888.7922,475,600
17 de nov. de 202110.2610.349.9810.048.9319,627,000
16 de nov. de 202110.2310.3510.0710.299.1620,904,200
15 de nov. de 202110.2510.4210.1210.339.1914,921,000
12 de nov. de 202110.0510.239.9010.239.1020,166,800
11 de nov. de 202110.1110.2510.0710.189.0619,157,700
10 de nov. de 202110.1610.249.8810.038.9226,926,900
09 de nov. de 202110.0710.169.9710.088.9726,494,600
08 de nov. de 20219.749.979.749.848.7625,218,500
05 de nov. de 20219.759.879.609.728.6525,246,800
04 de nov. de 20219.879.909.489.538.4840,785,600
03 de nov. de 20219.9410.139.829.908.8135,914,400
02 de nov. de 202110.1110.159.9410.078.9617,395,600
01 de nov. de 20219.9910.299.9110.209.0840,052,600
29 de oct. de 202110.3310.439.769.828.7458,614,600
28 de oct. de 202110.3910.6010.3610.569.4031,521,600
27 de oct. de 202110.6010.6610.4410.499.3326,063,200
26 de oct. de 202110.5710.7310.5010.549.3829,401,100
25 de oct. de 202110.2610.7410.2610.719.5349,922,100
22 de oct. de 20219.8110.059.369.958.8588,262,200
21 de oct. de 202110.3410.399.8410.058.9442,524,000
20 de oct. de 202110.4110.7810.3510.689.5028,107,600
19 de oct. de 202110.7910.8210.2610.349.2051,401,200
18 de oct. de 202110.9111.0510.8310.969.7519,382,400
15 de oct. de 202110.9911.1510.9311.099.8716,793,900
14 de oct. de 202111.1711.1910.8910.939.7324,375,800
13 de oct. de 202110.7611.0710.7211.059.8322,862,100
12 de oct. de 202110.7910.9210.5810.729.5414,853,700
11 de oct. de 202111.0011.0710.7210.729.5426,382,600
08 de oct. de 202110.8211.0010.7210.829.6322,101,700
07 de oct. de 202110.6510.7410.4410.649.4717,954,900
06 de oct. de 202110.6810.7710.5210.689.5022,002,400
05 de oct. de 202110.9811.0810.8610.979.7630,582,600
04 de oct. de 202110.6910.8810.6410.819.6230,276,200
01 de oct. de 202110.4310.7610.4310.749.5622,651,600
30 de sep. de 202110.4110.5010.2510.349.2020,369,000
29 de sep. de 202110.3010.5410.1410.389.2422,279,900
28 de sep. de 202110.5710.7110.1610.259.1235,124,800
27 de sep. de 202110.4610.6210.1810.459.3039,604,800
24 de sep. de 202110.2110.4610.1910.309.1617,546,800
23 de sep. de 202110.0910.4110.0410.399.2420,048,000
22 de sep. de 20219.9410.189.919.988.8825,128,800
21 de sep. de 20219.679.809.469.718.6423,984,000
20 de sep. de 20219.429.549.209.528.4735,366,400
17 de sep. de 20219.9910.049.709.718.6433,463,800
16 de sep. de 202110.2310.249.9710.189.0619,472,000
15 de sep. de 202110.2110.4210.1510.289.1520,237,400
14 de sep. de 202110.2710.3310.0710.189.0619,886,000
13 de sep. de 202110.1610.4010.0810.319.1721,644,000
10 de sep. de 202110.1510.269.929.948.8424,734,600
09 de sep. de 20219.8110.199.489.978.8763,860,100
*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...