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

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
15 sept 2021	10,21	10,42	10,15	10,28	10,28	20.237.400
14 sept 2021	10,27	10,33	10,07	10,18	10,18	19.886.000
13 sept 2021	10,16	10,40	10,08	10,31	10,31	21.644.000
10 sept 2021	10,15	10,26	9,92	9,94	9,94	24.734.600
09 sept 2021	9,81	10,19	9,48	9,97	9,97	63.860.100
08 sept 2021	10,37	10,49	9,71	9,75	9,75	46.894.600
07 sept 2021	10,43	10,84	10,43	10,55	10,55	20.882.500
03 sept 2021	10,63	10,65	10,42	10,45	10,45	18.771.900
02 sept 2021	10,65	11,01	10,55	10,60	10,60	27.197.300
01 sept 2021	10,67	10,90	10,60	10,77	10,77	26.040.200
31 ago 2021	11,06	11,11	10,74	10,84	10,84	30.317.200
30 ago 2021	11,19	11,26	11,00	11,03	11,03	29.425.000
27 ago 2021	10,85	11,22	10,85	11,21	11,21	30.687.300
26 ago 2021	10,90	10,96	10,74	10,77	10,77	18.014.400
25 ago 2021	10,77	10,93	10,68	10,89	10,89	14.743.200
24 ago 2021	10,55	10,81	10,52	10,80	10,80	14.495.600
23 ago 2021	10,24	10,46	10,21	10,42	10,42	29.732.100
20 ago 2021	9,82	10,12	9,76	10,10	10,10	27.656.100
19 ago 2021	10,02	10,18	9,91	10,09	10,09	21.073.900
18 ago 2021	10,48	10,56	10,24	10,24	10,24	20.308.600
17 ago 2021	10,50	10,86	10,36	10,56	10,56	26.993.300
17 ago 2021	0.621 Dividendo
16 ago 2021	11,24	11,27	11,04	11,15	10,53	23.517.600
13 ago 2021	11,22	11,48	11,17	11,34	10,71	18.640.500
12 ago 2021	11,24	11,39	11,13	11,26	10,63	22.488.400
11 ago 2021	11,05	11,35	11,00	11,28	10,65	20.633.400
10 ago 2021	11,11	11,34	11,05	11,13	10,51	31.379.900
09 ago 2021	11,00	11,07	10,73	11,05	10,43	27.139.200
06 ago 2021	11,23	11,25	11,01	11,18	10,56	35.483.900
05 ago 2021	11,29	11,69	11,12	11,27	10,64	76.120.800
04 ago 2021	10,55	10,57	10,12	10,32	9,75	33.094.900
03 ago 2021	10,30	10,72	10,15	10,69	10,09	29.757.200
02 ago 2021	10,81	11,02	10,60	10,64	10,05	21.876.000
30 jul 2021	11,03	11,13	10,61	10,67	10,08	24.677.500
29 jul 2021	11,11	11,28	11,03	11,18	10,56	16.613.300
28 jul 2021	10,87	11,11	10,75	11,07	10,45	21.586.200
27 jul 2021	10,75	10,87	10,64	10,83	10,23	17.476.400
26 jul 2021	10,55	10,87	10,55	10,86	10,26	17.078.600
23 jul 2021	10,75	10,79	10,49	10,54	9,95	14.076.800
22 jul 2021	10,68	10,76	10,53	10,66	10,07	15.158.600
21 jul 2021	10,48	10,78	10,45	10,70	10,10	21.620.500
20 jul 2021	10,08	10,58	9,98	10,46	9,88	25.425.700
19 jul 2021	10,36	10,43	10,10	10,19	9,62	30.192.900
16 jul 2021	10,97	10,98	10,54	10,68	10,09	20.860.300
15 jul 2021	11,04	11,18	10,78	10,83	10,23	22.301.600
14 jul 2021	11,31	11,39	11,11	11,17	10,55	23.993.300
13 jul 2021	10,95	11,11	10,86	11,06	10,44	16.181.300
12 jul 2021	10,80	11,05	10,70	11,03	10,42	18.279.900
09 jul 2021	10,87	10,97	10,74	10,89	10,28	15.095.000
08 jul 2021	10,75	10,90	10,59	10,78	10,18	25.261.300
07 jul 2021	11,04	11,08	10,77	11,02	10,41	35.695.900
06 jul 2021	11,44	11,52	11,03	11,05	10,43	37.175.600
02 jul 2021	11,86	11,97	11,62	11,92	11,26	19.329.800
01 jul 2021	12,38	12,38	11,76	11,79	11,13	37.910.700
30 jun 2021	11,83	12,28	11,80	12,23	11,55	47.153.500
29 jun 2021	11,89	12,06	11,70	12,06	11,39	32.933.900
28 jun 2021	11,93	11,96	11,74	11,88	11,22	28.835.100
25 jun 2021	12,15	12,25	11,85	11,95	11,28	44.478.800
24 jun 2021	11,99	12,25	11,91	12,16	11,48	31.999.300
23 jun 2021	11,88	12,10	11,76	11,92	11,26	32.095.900
22 jun 2021	11,65	11,92	11,50	11,82	11,16	31.471.500
21 jun 2021	11,55	11,74	11,44	11,69	11,04	23.217.200
18 jun 2021	11,37	11,41	11,20	11,37	10,74	35.908.000
17 jun 2021	11,78	11,83	11,30	11,41	10,77	35.145.200
16 jun 2021	11,75	11,84	11,48	11,80	11,14	31.998.700
15 jun 2021	11,56	11,74	11,42	11,70	11,05	20.327.000
14 jun 2021	11,74	11,86	11,46	11,52	10,88	27.223.300
11 jun 2021	11,66	11,68	11,37	11,46	10,82	37.540.100
10 jun 2021	11,78	11,88	11,58	11,67	11,02	35.406.200
09 jun 2021	11,73	11,87	11,58	11,71	11,06	72.794.600
08 jun 2021	11,32	11,76	11,22	11,75	11,10	87.842.300
07 jun 2021	11,35	11,60	11,24	11,43	10,79	62.577.100
04 jun 2021	11,35	11,62	11,28	11,59	10,94	57.259.400
03 jun 2021	11,20	11,36	11,08	11,28	10,65	61.888.700
02 jun 2021	10,52	11,32	10,51	11,30	10,67	110.221.400
01 jun 2021	10,54	10,65	10,33	10,63	10,04	62.865.000
28 may 2021	9,85	10,24	9,79	10,21	9,64	54.008.400
27 may 2021	9,59	9,64	9,47	9,58	9,05	22.938.100
26 may 2021	9,38	9,56	9,34	9,55	9,02	26.154.000
25 may 2021	9,66	9,67	9,38	9,39	8,87	24.265.400
24 may 2021	9,52	9,65	9,45	9,58	9,05	20.720.000
21 may 2021	9,52	9,62	9,41	9,42	8,90	26.837.900
20 may 2021	9,59	9,61	9,41	9,49	8,96	32.457.300
19 may 2021	9,57	9,67	9,43	9,56	9,03	27.309.600
18 may 2021	9,81	9,86	9,63	9,72	9,18	26.138.300
17 may 2021	9,64	9,84	9,61	9,81	9,26	26.117.800
14 may 2021	9,52	9,73	9,48	9,68	9,14	39.981.600
13 may 2021	9,17	9,25	8,95	9,22	8,71	33.217.000
12 may 2021	9,42	9,47	9,12	9,12	8,61	42.520.500
11 may 2021	9,08	9,40	9,03	9,35	8,83	38.058.000
10 may 2021	9,22	9,34	9,16	9,22	8,71	38.146.200
07 may 2021	8,79	9,10	8,74	9,07	8,56	31.156.300
06 may 2021	8,73	8,78	8,66	8,76	8,27	33.589.800
05 may 2021	8,48	8,73	8,42	8,68	8,20	28.189.700
04 may 2021	8,48	8,49	8,25	8,25	7,79	22.326.900
03 may 2021	8,49	8,57	8,39	8,48	8,01	37.676.200
30 abr 2021	8,53	8,66	8,46	8,48	8,01	29.681.500
29 abr 2021	8,83	8,84	8,47	8,56	8,08	30.050.300
28 abr 2021	8,50	8,80	8,49	8,80	8,31	30.890.200
27 abr 2021	8,59	8,66	8,26	8,31	7,85	25.524.400
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

IBEX 358.697,90+62,50(+0,72%)

Euro Stoxx 504.179,76+33,82(+0,82%)

Dólar/Euro1,1774-0,0052(-0,44%)

Petróleo Brent75,51+0,05(+0,07%)

Oro1.782,00-12,80(-0,71%)

BTC-EUR40.721,39+368,53(+0,91%)

Petróleo Brasileiro S.A. - Petrobras (PBR)

IBEX 35
8.697,90
+62,50(+0,72%)

Euro Stoxx 50
4.179,76
+33,82(+0,82%)

Dólar/Euro
1,1774
-0,0052(-0,44%)

Petróleo Brent
75,51
+0,05(+0,07%)

Oro
1.782,00
-12,80(-0,71%)

BTC-EUR
40.721,39
+368,53(+0,91%)