Mercados españoles cerrados en 59 mins

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,45-0,34 (-2,12%)
A partir del 10:31AM EDT. Mercado abierto.
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202415,4615,5515,3415,4515,453.682.499
15 abr 202415,6115,8215,5315,7915,7923.588.400
12 abr 202416,0816,1215,5515,7215,7224.033.600
11 abr 202416,1116,1515,9416,0016,0014.406.400
10 abr 202415,8016,1715,7316,1616,1622.557.200
09 abr 202415,9015,9515,6015,8815,8816.402.300
08 abr 202415,4115,7615,2615,6415,6417.792.700
05 abr 202415,1615,5815,1315,4915,4923.336.600
04 abr 202415,8216,2715,3515,5215,5262.785.600
03 abr 202415,5615,6815,3915,5915,5915.800.800
02 abr 202415,3915,6615,3715,6315,6320.988.900
01 abr 202415,2215,2615,0515,2215,2215.177.000
28 mar 202414,9415,2514,8715,2115,2127.590.300
27 mar 202414,7314,9614,6514,9314,9314.331.200
26 mar 202414,9014,9414,7314,7414,7413.337.400
25 mar 202414,8615,0514,8514,9414,9414.868.800
22 mar 202414,6114,7814,4914,6914,6913.791.200
21 mar 202415,0215,0314,5914,6314,6323.436.400
20 mar 202414,5015,0014,4114,9314,9322.177.200
19 mar 202414,5914,9114,3914,5314,5324.588.200
18 mar 202414,7514,7514,2114,5914,5923.883.800
15 mar 202414,7014,7414,5214,5414,5420.566.600
14 mar 202415,0015,0214,6214,7214,7226.314.000
13 mar 202415,0915,1514,7914,8114,8124.154.200
12 mar 202414,8515,1414,7015,0415,0429.455.900
11 mar 202414,6015,2714,4914,5614,5640.707.200
08 mar 202414,5915,2414,3214,7814,78103.122.700
07 mar 202416,6916,8916,6316,7016,7018.059.500
06 mar 202416,6016,7616,5916,6916,6913.903.900
05 mar 202416,5116,6216,2916,3716,3717.226.600
04 mar 202416,7416,8116,5016,5316,5315.334.100
01 mar 202416,7916,9016,6516,6816,6818.366.500
29 feb 202416,8316,8516,3416,5216,5226.290.900
28 feb 202417,7217,8316,5616,7216,7240.559.700
27 feb 202417,7617,9117,5817,7017,7016.694.500
26 feb 202417,5717,7517,4317,6517,6514.817.200
23 feb 202417,3917,5217,2017,3617,3618.771.400
22 feb 202417,6517,6517,3517,5817,5819.237.800
21 feb 202417,7017,8317,5617,6417,6415.523.500
20 feb 202417,8417,9117,5417,6417,6421.850.500
16 feb 202417,5417,8017,5117,7017,7017.088.700
15 feb 202416,9317,4616,9117,4017,4013.493.900
14 feb 202417,0317,2916,8916,9216,9215.286.500
13 feb 202417,1917,2216,8516,9616,9613.025.500
12 feb 202417,2117,5717,2117,2717,279.160.900
09 feb 202417,3417,4017,1317,1917,1914.156.200
08 feb 202417,3817,4917,2017,2417,249.196.200
07 feb 202417,3917,4317,1817,3917,3910.846.300
06 feb 202417,2417,4717,1117,2317,2315.849.500
05 feb 202417,0117,1316,7416,9216,9222.361.000
02 feb 202417,3417,4216,9917,0117,0116.524.000
01 feb 202417,4417,7617,1817,4917,4923.719.200
31 ene 202417,1117,3916,9717,0717,0722.212.100
30 ene 202417,0917,2116,9617,0417,0410.986.100
29 ene 202417,0017,2216,8617,1617,1612.986.800
26 ene 202416,7217,2116,6517,0517,0517.252.800
25 ene 202416,1716,7316,0916,6716,6720.257.200
24 ene 202416,1816,2515,8315,8915,8916.737.800
23 ene 202415,6916,0415,5815,9415,9414.224.000
22 ene 202415,7515,7615,5815,6615,669.107.000
19 ene 202415,8315,8515,6415,7415,748.865.900
18 ene 202415,9015,9215,6615,8215,8210.469.000
17 ene 202415,9216,0015,8315,9015,9012.433.800
16 ene 202416,3016,3416,0516,0816,0811.735.500
12 ene 202416,4216,5416,2916,3416,3410.013.500
11 ene 202416,1016,2715,9416,2516,2514.558.100
10 ene 202416,1216,1415,8515,9415,9414.768.500
09 ene 202416,2816,2915,9815,9915,9912.193.300
08 ene 202416,2316,2815,9716,2816,2814.011.800
05 ene 202416,5716,6516,3716,5416,549.872.000
04 ene 202416,5416,7916,3516,3516,3513.954.700
03 ene 202416,0416,6416,0016,5816,5818.366.800
02 ene 202416,0916,2215,9216,0016,0010.100.000
29 dic 202316,0616,1015,9115,9715,974.977.100
28 dic 202316,0316,1516,0216,0316,0310.931.900
27 dic 202316,2116,2516,1116,1816,187.815.400
26 dic 202316,0716,2616,0016,1916,1910.112.200
22 dic 202315,7315,9015,6915,7815,7810.377.200
21 dic 202315,5915,7515,4615,5615,5612.495.200
20 dic 202315,6315,7715,4815,4815,4817.544.600
19 dic 202315,5515,6315,3815,6315,6314.042.600
18 dic 202315,2915,4915,2715,3515,3518.857.300
15 dic 202315,3315,3414,9014,9514,9513.811.300
14 dic 202315,0015,2714,9315,1815,1823.450.000
13 dic 202314,6314,7614,4314,7514,7519.312.300
12 dic 202314,6514,6614,3614,5014,509.741.500
11 dic 202314,8014,8714,7214,7514,758.709.300
08 dic 202314,4514,9214,4314,8814,8819.767.900
07 dic 202314,5014,7114,3014,4014,4019.915.700
06 dic 202314,6714,7314,3814,4214,4219.244.200
05 dic 202314,7514,7814,5414,6514,6518.861.500
04 dic 202315,0415,1214,6814,7614,7618.747.000
01 dic 202315,2215,4415,1215,2115,219.950.000
30 nov 202315,3915,4515,0415,2715,2722.230.200
29 nov 202315,4415,4715,1615,2215,2213.779.600
28 nov 202315,3815,6115,3815,4915,4917.698.200
27 nov 202315,4015,4415,1015,2415,2413.847.000
24 nov 202315,3615,7415,2915,3315,3315.477.300
22 nov 202315,1715,3214,9715,3015,3022.134.400
22 nov 20230.548 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...