Mercados españoles cerrados

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,28+0,23 (+2,13%)
A partir del 02:31PM EST. Mercado abierto.
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 feb 202311,1011,2810,9711,2811,2813.861.338
07 feb 202311,2011,2910,9011,0511,0520.371.600
06 feb 202310,8411,2210,7111,1911,1927.402.100
03 feb 202310,9111,1210,7310,8410,8422.167.800
02 feb 202311,4911,5310,8210,9210,9234.490.400
01 feb 202311,5911,7711,1611,4211,4226.299.500
31 ene 202311,3111,6211,2611,6011,6021.190.900
30 ene 202311,4911,4911,2311,2811,2821.754.100
27 ene 202311,4811,5511,2111,2911,2923.548.700
26 ene 202311,9311,9711,3511,6611,6626.390.400
25 ene 202311,6811,9611,4711,9311,9319.518.000
24 ene 202314,4614,469,6311,7811,7816.408.700
23 ene 202311,5712,0711,5511,7311,7329.135.600
20 ene 202311,1611,4911,1011,4611,4617.792.600
19 ene 202311,0111,3910,9811,3511,3524.176.600
18 ene 202311,4611,5310,9810,9810,9833.252.200
17 ene 202310,7411,3310,7411,3111,3127.792.900
13 ene 202310,7810,9210,7610,8410,8413.483.900
12 ene 202310,5910,9410,5610,9010,9021.875.200
11 ene 202310,6510,6610,4610,6110,6121.875.500
10 ene 202310,3010,4810,1010,4510,4514.703.900
09 ene 202310,2210,3410,1310,2410,2419.106.100
06 ene 202310,3410,3810,1610,2810,2817.667.600
05 ene 20239,8510,219,7910,1310,1327.395.900
04 ene 20239,469,899,279,719,7132.807.900
03 ene 20239,779,929,409,509,5046.412.200
30 dic 202210,6810,9410,5810,6510,6516.001.200
29 dic 202210,9911,0310,5810,6810,6823.822.000
28 dic 202210,9511,0610,7610,8510,8520.329.000
27 dic 202210,6510,8710,6210,8510,8522.063.900
23 dic 202210,6811,0910,6511,0911,0926.880.100
22 dic 202210,5010,6810,2810,5010,5026.423.000
21 dic 202210,1310,309,9310,3010,3022.213.900
20 dic 20229,7410,169,719,999,9930.559.300
19 dic 20229,389,679,339,669,6628.210.100
16 dic 20229,289,459,199,379,3725.793.600
15 dic 20229,359,589,159,399,3943.705.300
14 dic 20229,739,778,889,149,14122.767.300
13 dic 202210,3410,5110,1410,1410,1441.830.800
12 dic 202210,2810,389,9910,3310,3334.565.700
09 dic 202210,6810,8410,6110,7110,7116.446.300
08 dic 202211,1011,1810,7210,7810,7827.308.200
07 dic 202211,2011,3510,9811,0811,0822.293.100
06 dic 202211,2311,4811,0211,0911,0920.444.800
05 dic 202211,4311,4811,0511,0811,0825.600.000
02 dic 202211,5611,7911,3511,4011,4026.652.000
01 dic 202211,5711,6911,2711,2811,2821.058.600
30 nov 202211,4911,7211,2911,6911,6935.182.600
29 nov 202210,9411,3610,9111,1411,1443.221.700
28 nov 202210,2110,6010,1910,5410,5429.069.400
25 nov 202210,3810,4510,1910,3010,3016.085.600
23 nov 202210,0210,229,9710,1410,1434.874.100
22 nov 20229,7810,169,5610,1610,1683.824.800
22 nov 20221.296 Dividendo
21 nov 202211,4511,5111,0111,4010,1042.926.600
18 nov 202211,3011,4811,1811,3510,0650.744.100
17 nov 202211,2811,5111,1811,4610,1633.379.600
16 nov 202211,8311,9411,4811,5810,2635.343.800
15 nov 202212,1912,2311,8211,9710,6124.813.100
14 nov 202211,7012,0711,6611,9010,5533.344.400
11 nov 202211,1211,7011,0811,5610,2549.238.000
10 nov 202211,1111,3110,8211,019,7655.673.800
09 nov 202211,8811,9811,5611,6010,2826.882.400
08 nov 202211,9111,9711,6211,9110,5637.010.100
07 nov 202212,4512,6211,8011,8610,5160.305.600
04 nov 202213,5113,5612,4812,6511,2184.382.800
03 nov 202212,7313,2912,7213,0511,5750.444.200
02 nov 202213,0213,1512,7412,7511,3027.093.000
01 nov 202212,9613,2812,7913,0311,5560.920.100
31 oct 202212,5013,2912,4912,8211,3698.105.300
28 oct 202213,4913,5913,2713,4511,9249.455.500
27 oct 202213,6813,9913,5913,6912,1337.745.700
26 oct 202213,3213,9113,2713,5311,9945.635.700
25 oct 202213,9714,2313,8113,9212,3433.885.800
24 oct 202215,3715,4314,1214,1912,5860.590.800
21 oct 202215,3916,3215,3316,0514,2357.591.800
20 oct 202215,1815,4415,0915,4413,6835.179.500
19 oct 202214,3514,8914,3314,8713,1834.953.100
18 oct 202214,0914,3913,8714,3512,7229.747.100
17 oct 202214,0214,3013,8113,9812,3933.764.800
14 oct 202214,3214,3613,9413,9512,3628.354.700
13 oct 202213,7514,7513,6714,4312,7941.672.800
12 oct 202213,9214,0113,6813,8912,3121.681.000
11 oct 202214,0114,3413,9514,0012,4127.825.800
10 oct 202214,4614,6314,2114,2412,6224.259.600
07 oct 202214,5014,7514,2514,3512,7230.981.800
06 oct 202214,1514,5114,1014,5112,8630.531.500
05 oct 202213,6714,2313,6614,1112,5129.996.000
04 oct 202214,2214,2513,6013,6712,1234.259.900
03 oct 202213,7313,9513,5313,9012,3263.172.900
30 sept 202212,0412,6012,0012,3410,9436.385.800
29 sept 202211,9812,2311,8512,1410,7633.330.700
28 sept 202212,3412,3511,9512,2610,8737.504.900
27 sept 202212,3612,5112,1912,2510,8628.769.700
26 sept 202212,3312,4812,0112,1610,7839.167.600
23 sept 202213,2513,2812,4712,5511,1243.210.900
22 sept 202213,5813,9213,4213,8212,2525.083.700
21 sept 202213,6713,7313,3413,4311,9025.307.100
20 sept 202213,4213,6913,3913,5412,0023.318.200
19 sept 202212,8813,6212,8413,5211,9826.546.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...