Mercados españoles abiertos en 8 hrs 47 min

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,27+0,05 (+0,33%)
Al cierre: 04:00PM EST
15,30 +0,03 (+0,20%)
Después del cierre: 06:07PM EST
Intervalo de fechas:
30 nov 2022 - 30 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov 202315,3915,4515,0415,2715,2722.213.264
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
05 oct 202313,8213,8713,6413,7813,3013.356.900
04 oct 202314,1114,1513,7213,8613,3821.140.400
03 oct 202314,5614,6814,2114,3013,8120.817.700
02 oct 202315,0315,0514,5814,6814,1717.701.500
29 sept 202314,9815,1414,9514,9914,4716.879.500
28 sept 202314,8214,9714,7714,8414,3316.015.100
27 sept 202314,7514,9514,6814,9414,4221.724.100
26 sept 202314,9014,9514,6214,6614,1516.180.400
25 sept 202315,0015,1414,9515,0414,529.710.100
22 sept 202315,0915,2715,0115,0814,568.987.600
21 sept 202315,0715,2414,9414,9814,4618.099.600
20 sept 202315,3015,5515,2815,3314,8016.380.100
19 sept 202315,5815,5915,2715,2814,7528.990.300
18 sept 202315,5115,7115,3215,3914,8614.585.300
15 sept 202315,3415,4115,1815,2014,6715.992.500
14 sept 202315,0215,3915,0015,3714,8425.285.200
13 sept 202314,8915,0214,8114,8114,3013.699.700
12 sept 202314,7814,9914,7714,8214,3110.487.900
11 sept 202314,9514,9914,7114,7414,2321.737.000
08 sept 202314,8114,9214,6814,6814,1721.015.700
07 sept 202314,8414,9214,5114,5614,0613.367.900
06 sept 202314,8015,1214,7914,9314,4128.217.400
05 sept 202314,2314,9014,2014,8014,2935.648.000
01 sept 202314,2614,5014,0914,4913,9925.527.000
31 ago 202314,3814,3913,9714,0513,5626.393.300
30 ago 202314,5814,6614,5414,5414,0411.264.100
29 ago 202314,4414,6314,3514,5814,0816.231.400
28 ago 202314,2814,5314,2214,5014,0018.657.700
25 ago 202314,5014,5014,2014,3113,8221.185.700
24 ago 202314,5814,6714,3414,4913,9915.296.100
23 ago 202313,9614,5513,9614,5414,0443.122.300
22 ago 202313,4613,5613,3613,5213,0511.578.400
22 ago 20230.471 Dividendo
21 ago 202313,9513,9913,5513,6812,7517.267.500
18 ago 202313,6113,9113,6013,8912,9514.680.400
17 ago 202314,0414,1413,7313,7412,8116.431.700
16 ago 202313,6814,0613,6713,8412,9031.503.100
15 ago 202314,0714,0713,4113,4312,5237.294.400
14 ago 202313,5613,6113,3913,5012,5814.103.300
11 ago 202313,7813,9113,4713,6312,7118.339.200
10 ago 202313,5813,8413,5213,6812,7514.819.500
09 ago 202313,4813,7113,4613,6012,6815.841.900
08 ago 202313,2513,6113,1813,4912,5814.557.400
07 ago 202313,4813,5613,3413,4712,5619.412.100
04 ago 202313,9113,9413,2213,5212,6037.891.000
03 ago 202314,0514,1313,9114,0313,0816.908.400
02 ago 202314,0414,1413,8014,0513,1022.685.700
01 ago 202314,4714,5313,9214,1913,2324.219.000
31 jul 202314,2814,7114,2214,6813,6833.928.800
28 jul 202313,8714,0313,8213,9312,9910.642.500
27 jul 202314,2914,3213,6513,6912,7625.733.300
26 jul 202314,5514,6514,3314,5413,5515.736.800
25 jul 202314,3014,5814,2214,5613,5716.448.200
24 jul 202314,0714,3914,0414,3213,3523.304.200
21 jul 202313,7814,0413,7213,9312,9916.230.100
20 jul 202313,5513,6713,4513,6012,6817.448.500
19 jul 202313,4013,6013,3113,5312,6123.866.900
18 jul 202313,4513,5613,3213,3912,4823.190.600
17 jul 202313,0313,5813,0213,5012,5820.918.100
14 jul 202313,7613,8013,5013,5312,6115.564.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...