Mercados españoles abiertos en 4 hrs 35 min

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,72-0,98 (-5,54%)
Al cierre: 04:00PM EST
16,80 +0,08 (+0,48%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
28 feb 2023 - 28 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb 202417,7217,8316,5616,7216,7240.542.200
27 feb 202417,7617,9117,5817,7017,7016.694.500
26 feb 202417,5717,7517,4317,6517,6514.817.200
23 feb 202417,3917,5217,2017,3617,3618.768.400
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
21 nov 202315,9516,0215,7115,8515,3019.819.100
20 nov 202316,2016,3815,8916,1015,5429.329.300
17 nov 202315,7016,2715,6916,0415,4920.559.000
16 nov 202315,8815,9715,4515,5515,0121.360.700
15 nov 202315,9115,9415,6815,7815,239.840.100
14 nov 202315,8015,9215,6815,8315,2815.488.600
13 nov 202315,2715,6015,2115,5214,9811.697.400
10 nov 202315,3115,3615,1415,2314,7013.551.600
09 nov 202315,2115,4515,0715,2014,6720.897.200
08 nov 202315,2515,3514,8514,9614,4419.372.100
07 nov 202315,6615,6615,3215,4314,9019.535.200
06 nov 202315,9115,9915,7015,7115,1713.426.300
03 nov 202315,6915,8715,5415,6815,1413.854.000
02 nov 202315,4515,7515,2915,6815,1412.139.100
01 nov 202315,1515,4715,0915,3314,8016.234.500
31 oct 202314,9915,1414,8015,0014,4817.683.100
30 oct 202315,4715,5815,0015,1114,5920.249.200
27 oct 202315,9716,0715,2615,3314,8017.764.600
26 oct 202315,3515,5215,2115,4614,9314.446.700
25 oct 202315,6315,7215,4515,6015,0612.797.300
24 oct 202315,4315,6715,3115,5515,0120.066.800
23 oct 202315,7315,8315,2515,3514,8236.776.700
20 oct 202316,2716,4016,0016,2115,6518.682.000
19 oct 202316,2716,4616,1816,3615,7920.131.300
18 oct 202316,3016,5516,2616,5215,9529.855.100
17 oct 202315,7716,2215,7616,1615,6022.529.100
16 oct 202315,4715,8415,3315,7915,2422.530.500
13 oct 202315,4215,5815,3715,4414,9125.399.400
12 oct 202315,1615,3014,9215,0214,5019.855.700
11 oct 202315,0615,1414,7915,0714,5514.184.200
10 oct 202314,8615,1214,7915,0814,5618.924.800
09 oct 202314,4614,8314,4414,7114,2017.638.900
06 oct 202313,6714,2413,5714,0913,6027.398.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...