Mercados españoles cerrados en 3 hrs 17 min

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

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,06+0,47 (+3,01%)
Al cierre: 04:00PM EDT
16,06 0,00 (0,00%)
Antes de la apertura: 08:12AM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202415,6116,0615,5616,0616,0615.926.800
19 abr 202415,1915,7515,1815,5915,5917.772.700
18 abr 202415,3915,4715,0315,1015,104.403.400
17 abr 202415,0915,2614,9415,1115,115.494.000
16 abr 202414,9015,1014,8015,0015,003.653.300
15 abr 202415,0315,2314,9515,1615,166.664.400
12 abr 202415,5715,5715,0715,1715,175.316.000
11 abr 202415,5515,6415,3915,4215,425.427.700
10 abr 202415,3715,6615,3315,6615,665.404.900
09 abr 202415,5415,6215,1815,4615,468.201.200
08 abr 202415,0515,5014,9415,3115,316.567.100
05 abr 202414,8415,2214,7915,0815,087.080.800
04 abr 202415,5315,7214,8815,0315,0319.126.600
03 abr 202415,1915,3115,0615,2415,244.367.900
02 abr 202415,0015,2914,9815,2815,285.548.700
01 abr 202414,8714,8914,7314,8914,894.197.000
28 mar 202414,6314,9514,6014,9014,904.422.300
27 mar 202414,5314,7014,4514,6614,663.351.900
26 mar 202414,6414,6514,4814,5114,513.895.900
25 mar 202414,5514,7814,5114,6814,685.216.400
22 mar 202414,3314,4914,2014,4314,434.705.800
21 mar 202414,8014,8014,3214,3514,356.985.700
20 mar 202414,3014,7614,2714,7514,757.231.600
19 mar 202414,4114,6914,1514,3514,3511.435.400
18 mar 202414,6114,6214,0814,4114,416.123.900
15 mar 202414,4814,5314,3614,4414,445.518.100
14 mar 202414,7514,7614,4614,5014,506.232.100
13 mar 202414,9214,9414,5514,5714,576.677.000
12 mar 202414,6414,9414,5614,8014,8010.843.800
11 mar 202414,2715,0614,2114,3314,3313.773.300
08 mar 202414,5014,8614,3214,4814,4830.176.300
07 mar 202416,3716,4816,2916,3616,368.085.600
06 mar 202416,3116,4416,2516,3716,379.811.100
05 mar 202416,1816,2815,9516,0816,088.778.600
04 mar 202416,3316,3716,1416,1616,165.377.200
01 mar 202416,4116,4816,1916,2416,246.961.700
29 feb 202416,3516,3715,9916,1716,1711.963.700
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...