Mercados españoles cerrados en 5 hrs 29 min

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
10,28+0,10 (+0,98%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 sept 202110,2110,4210,1510,2810,2820.237.400
14 sept 202110,2710,3310,0710,1810,1819.886.000
13 sept 202110,1610,4010,0810,3110,3121.644.000
10 sept 202110,1510,269,929,949,9424.734.600
09 sept 20219,8110,199,489,979,9763.860.100
08 sept 202110,3710,499,719,759,7546.894.600
07 sept 202110,4310,8410,4310,5510,5520.882.500
03 sept 202110,6310,6510,4210,4510,4518.771.900
02 sept 202110,6511,0110,5510,6010,6027.197.300
01 sept 202110,6710,9010,6010,7710,7726.040.200
31 ago 202111,0611,1110,7410,8410,8430.317.200
30 ago 202111,1911,2611,0011,0311,0329.425.000
27 ago 202110,8511,2210,8511,2111,2130.687.300
26 ago 202110,9010,9610,7410,7710,7718.014.400
25 ago 202110,7710,9310,6810,8910,8914.743.200
24 ago 202110,5510,8110,5210,8010,8014.495.600
23 ago 202110,2410,4610,2110,4210,4229.732.100
20 ago 20219,8210,129,7610,1010,1027.656.100
19 ago 202110,0210,189,9110,0910,0921.073.900
18 ago 202110,4810,5610,2410,2410,2420.308.600
17 ago 202110,5010,8610,3610,5610,5626.993.300
17 ago 20210.621 Dividendo
16 ago 202111,2411,2711,0411,1510,5323.517.600
13 ago 202111,2211,4811,1711,3410,7118.640.500
12 ago 202111,2411,3911,1311,2610,6322.488.400
11 ago 202111,0511,3511,0011,2810,6520.633.400
10 ago 202111,1111,3411,0511,1310,5131.379.900
09 ago 202111,0011,0710,7311,0510,4327.139.200
06 ago 202111,2311,2511,0111,1810,5635.483.900
05 ago 202111,2911,6911,1211,2710,6476.120.800
04 ago 202110,5510,5710,1210,329,7533.094.900
03 ago 202110,3010,7210,1510,6910,0929.757.200
02 ago 202110,8111,0210,6010,6410,0521.876.000
30 jul 202111,0311,1310,6110,6710,0824.677.500
29 jul 202111,1111,2811,0311,1810,5616.613.300
28 jul 202110,8711,1110,7511,0710,4521.586.200
27 jul 202110,7510,8710,6410,8310,2317.476.400
26 jul 202110,5510,8710,5510,8610,2617.078.600
23 jul 202110,7510,7910,4910,549,9514.076.800
22 jul 202110,6810,7610,5310,6610,0715.158.600
21 jul 202110,4810,7810,4510,7010,1021.620.500
20 jul 202110,0810,589,9810,469,8825.425.700
19 jul 202110,3610,4310,1010,199,6230.192.900
16 jul 202110,9710,9810,5410,6810,0920.860.300
15 jul 202111,0411,1810,7810,8310,2322.301.600
14 jul 202111,3111,3911,1111,1710,5523.993.300
13 jul 202110,9511,1110,8611,0610,4416.181.300
12 jul 202110,8011,0510,7011,0310,4218.279.900
09 jul 202110,8710,9710,7410,8910,2815.095.000
08 jul 202110,7510,9010,5910,7810,1825.261.300
07 jul 202111,0411,0810,7711,0210,4135.695.900
06 jul 202111,4411,5211,0311,0510,4337.175.600
02 jul 202111,8611,9711,6211,9211,2619.329.800
01 jul 202112,3812,3811,7611,7911,1337.910.700
30 jun 202111,8312,2811,8012,2311,5547.153.500
29 jun 202111,8912,0611,7012,0611,3932.933.900
28 jun 202111,9311,9611,7411,8811,2228.835.100
25 jun 202112,1512,2511,8511,9511,2844.478.800
24 jun 202111,9912,2511,9112,1611,4831.999.300
23 jun 202111,8812,1011,7611,9211,2632.095.900
22 jun 202111,6511,9211,5011,8211,1631.471.500
21 jun 202111,5511,7411,4411,6911,0423.217.200
18 jun 202111,3711,4111,2011,3710,7435.908.000
17 jun 202111,7811,8311,3011,4110,7735.145.200
16 jun 202111,7511,8411,4811,8011,1431.998.700
15 jun 202111,5611,7411,4211,7011,0520.327.000
14 jun 202111,7411,8611,4611,5210,8827.223.300
11 jun 202111,6611,6811,3711,4610,8237.540.100
10 jun 202111,7811,8811,5811,6711,0235.406.200
09 jun 202111,7311,8711,5811,7111,0672.794.600
08 jun 202111,3211,7611,2211,7511,1087.842.300
07 jun 202111,3511,6011,2411,4310,7962.577.100
04 jun 202111,3511,6211,2811,5910,9457.259.400
03 jun 202111,2011,3611,0811,2810,6561.888.700
02 jun 202110,5211,3210,5111,3010,67110.221.400
01 jun 202110,5410,6510,3310,6310,0462.865.000
28 may 20219,8510,249,7910,219,6454.008.400
27 may 20219,599,649,479,589,0522.938.100
26 may 20219,389,569,349,559,0226.154.000
25 may 20219,669,679,389,398,8724.265.400
24 may 20219,529,659,459,589,0520.720.000
21 may 20219,529,629,419,428,9026.837.900
20 may 20219,599,619,419,498,9632.457.300
19 may 20219,579,679,439,569,0327.309.600
18 may 20219,819,869,639,729,1826.138.300
17 may 20219,649,849,619,819,2626.117.800
14 may 20219,529,739,489,689,1439.981.600
13 may 20219,179,258,959,228,7133.217.000
12 may 20219,429,479,129,128,6142.520.500
11 may 20219,089,409,039,358,8338.058.000
10 may 20219,229,349,169,228,7138.146.200
07 may 20218,799,108,749,078,5631.156.300
06 may 20218,738,788,668,768,2733.589.800
05 may 20218,488,738,428,688,2028.189.700
04 may 20218,488,498,258,257,7922.326.900
03 may 20218,498,578,398,488,0137.676.200
30 abr 20218,538,668,468,488,0129.681.500
29 abr 20218,838,848,478,568,0830.050.300
28 abr 20218,508,808,498,808,3130.890.200
27 abr 20218,598,668,268,317,8525.524.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...