Mercados españoles abiertos en 3 hrs 43 min

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,82+0,32 (+2,37%)
Al cierre: 04:00PM EDT
13,88 +0,06 (+0,43%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202413,6213,9413,6113,8213,8218.056.900
17 jun 202413,4013,5513,3613,5013,5017.965.400
14 jun 202413,6713,8413,4813,5913,5921.339.800
13 jun 202413,9313,9713,6013,8013,8023.212.700
13 jun 20240.409 Dividendo
12 jun 202414,5914,6514,1314,1713,7624.098.000
11 jun 202414,6914,7414,5214,6014,1815.562.200
10 jun 202414,4914,7514,4514,5914,1717.825.900
07 jun 202415,0415,1214,4614,5414,1231.687.400
06 jun 202415,1715,3515,1215,1714,7313.755.700
05 jun 202415,2015,2415,0615,1314,6910.591.500
04 jun 202415,0815,1714,8915,1714,7315.690.800
03 jun 202415,4515,5415,3115,4414,9913.166.100
31 may 202415,3115,5715,2315,5515,1017.922.900
30 may 202415,1915,5215,1815,3314,8912.588.400
29 may 202415,1015,2314,9415,1314,6919.738.300
28 may 202415,1715,3615,1015,2514,8119.438.400
24 may 202414,9715,0314,7514,8214,3911.536.900
23 may 202415,2015,2814,8614,8914,4615.732.200
22 may 202414,9215,0514,8015,0014,5722.250.400
21 may 202415,2215,2314,9715,0214,5920.720.100
20 may 202415,1415,1915,0015,1214,6816.645.800
17 may 202415,2815,3014,9815,0214,5926.830.600
16 may 202415,5415,5815,1015,2314,7932.019.400
15 may 202415,2815,7115,0415,5615,1169.656.000
14 may 202416,7216,9216,4616,6916,2120.396.200
13 may 202417,2717,3717,0317,0416,5510.985.700
10 may 202417,3817,4117,0617,0816,5911.029.000
09 may 202416,8517,2916,8217,2216,7215.606.200
08 may 202416,8317,2016,8217,1216,6313.419.100
07 may 202416,6617,0416,6617,0116,5218.159.600
06 may 202416,5016,7716,4816,6316,1512.963.700
03 may 202416,8616,8616,3016,4315,9626.048.400
03 may 20240.681 Dividendo
02 may 202417,2717,4417,1617,3416,1819.639.100
01 may 202416,9917,0816,6716,9415,8013.542.600
30 abr 202417,0517,2016,8616,9715,8319.659.200
29 abr 202417,0317,3317,0017,3316,1721.800.800
26 abr 202416,8517,1516,8217,0515,9120.004.600
26 abr 20240.432 Dividendo
25 abr 202416,7717,1716,6617,0515,5015.895.200
24 abr 202416,9617,0016,7216,8115,2919.890.400
23 abr 202416,8317,0516,7016,9615,4221.971.400
22 abr 202416,4816,9516,4216,9415,4029.321.600
19 abr 202415,6616,5215,6516,4714,9834.327.600
18 abr 202415,9116,0015,5415,5814,1713.208.800
17 abr 202415,7015,8415,5415,6914,2714.199.500
16 abr 202415,4615,7115,3415,6514,2316.355.800
15 abr 202415,6115,8215,5315,7914,3623.600.300
12 abr 202416,0816,1215,5515,7214,3024.033.600
11 abr 202416,1116,1515,9416,0014,5514.406.400
10 abr 202415,8016,1715,7316,1614,7022.557.200
09 abr 202415,9015,9515,6015,8814,4416.402.300
08 abr 202415,4115,7615,2615,6414,2217.792.700
05 abr 202415,1615,5815,1315,4914,0923.336.600
04 abr 202415,8216,2715,3515,5214,1162.785.600
03 abr 202415,5615,6815,3915,5914,1815.800.800
02 abr 202415,3915,6615,3715,6314,2120.988.900
01 abr 202415,2215,2615,0515,2213,8415.177.000
28 mar 202414,9415,2514,8715,2113,8327.590.300
27 mar 202414,7314,9614,6514,9313,5814.331.200
26 mar 202414,9014,9414,7314,7413,4013.337.400
25 mar 202414,8615,0514,8514,9413,5914.868.800
22 mar 202414,6114,7814,4914,6913,3613.791.200
21 mar 202415,0215,0314,5914,6313,3023.436.400
20 mar 202414,5015,0014,4114,9313,5822.177.200
19 mar 202414,5914,9114,3914,5313,2124.588.200
18 mar 202414,7514,7514,2114,5913,2723.883.800
15 mar 202414,7014,7414,5214,5413,2220.566.600
14 mar 202415,0015,0214,6214,7213,3926.314.000
13 mar 202415,0915,1514,7914,8113,4724.154.200
12 mar 202414,8515,1414,7015,0413,6829.455.900
11 mar 202414,6015,2714,4914,5613,2440.707.200
08 mar 202414,5915,2414,3214,7813,44103.122.700
07 mar 202416,6916,8916,6316,7015,1918.059.500
06 mar 202416,6016,7616,5916,6915,1813.903.900
05 mar 202416,5116,6216,2916,3714,8917.226.600
04 mar 202416,7416,8116,5016,5315,0315.334.100
01 mar 202416,7916,9016,6516,6815,1718.366.500
29 feb 202416,8316,8516,3416,5215,0226.290.900
28 feb 202417,7217,8316,5616,7215,2040.559.700
27 feb 202417,7617,9117,5817,7016,1016.694.500
26 feb 202417,5717,7517,4317,6516,0514.817.200
23 feb 202417,3917,5217,2017,3615,7918.771.400
22 feb 202417,6517,6517,3517,5815,9919.237.800
21 feb 202417,7017,8317,5617,6416,0415.523.500
20 feb 202417,8417,9117,5417,6416,0421.850.500
16 feb 202417,5417,8017,5117,7016,1017.088.700
15 feb 202416,9317,4616,9117,4015,8213.493.900
14 feb 202417,0317,2916,8916,9215,3915.286.500
13 feb 202417,1917,2216,8516,9615,4213.025.500
12 feb 202417,2117,5717,2117,2715,709.160.900
09 feb 202417,3417,4017,1317,1915,6314.156.200
08 feb 202417,3817,4917,2017,2415,689.196.200
07 feb 202417,3917,4317,1817,3915,8110.846.300
06 feb 202417,2417,4717,1117,2315,6715.849.500
05 feb 202417,0117,1316,7416,9215,3922.361.000
02 feb 202417,3417,4216,9917,0115,4716.524.000
01 feb 202417,4417,7617,1817,4915,9023.719.200
31 ene 202417,1117,3916,9717,0715,5222.212.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...