Mercados españoles cerrados

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,34+0,20 (+1,65%)
Al cierre: 04:00PM EDT
12,35 +0,01 (+0,08%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
02 oct 2021 - 02 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 202212,0412,6012,0012,3412,3436.384.100
29 sept 202211,9812,2311,8512,1412,1433.330.700
28 sept 202212,3412,3511,9512,2612,2637.504.900
27 sept 202212,3612,5112,1912,2512,2528.769.700
26 sept 202212,3312,4812,0112,1612,1639.167.600
23 sept 202213,2513,2812,4712,5512,5543.192.300
22 sept 202213,5813,9213,4213,8213,8225.083.700
21 sept 202213,6713,7313,3413,4313,4325.307.100
20 sept 202213,4213,6913,3913,5413,5423.318.200
19 sept 202212,8813,6212,8413,5213,5226.546.500
16 sept 202213,0213,1412,8513,1013,1027.533.000
15 sept 202213,2713,4113,1413,2413,2420.872.300
14 sept 202213,4013,6013,3613,4213,4220.202.600
13 sept 202213,4813,6513,2113,2413,2431.133.600
12 sept 202214,0914,1613,8713,9013,9023.498.500
09 sept 202213,9613,9613,7813,8013,8021.181.900
08 sept 202213,7814,0613,4813,6313,6326.359.700
07 sept 202213,5113,9113,4313,7713,7722.355.600
06 sept 202213,9013,9313,5513,7413,7430.301.500
02 sept 202214,7614,8814,3614,4414,4426.356.300
01 sept 202214,3914,5014,0614,4414,4427.636.600
31 ago 202213,8014,4513,7314,2914,2944.892.600
30 ago 202214,7814,8414,0914,2314,2339.055.900
29 ago 202214,9015,4514,8015,1315,1329.301.000
26 ago 202214,4314,7614,3214,7414,7423.499.700
25 ago 202214,8214,8314,2514,5814,5843.531.500
24 ago 202214,4714,8914,3914,6914,6928.212.900
23 ago 202214,2214,6614,2214,6214,6235.544.300
22 ago 202213,4514,0113,2813,9313,9330.116.200
19 ago 202214,0214,0613,5813,6613,6632.685.500
18 ago 202214,2614,4114,0614,2114,2122.801.400
17 ago 202213,5314,1013,5114,0514,0530.050.100
16 ago 202213,6113,7613,5313,7313,7321.414.800
15 ago 202213,1213,8613,0613,6813,6843.816.500
12 ago 202212,6413,7212,6113,6213,6263.305.100
12 ago 20222.59 Dividendo
11 ago 202215,7715,8315,0115,0912,5054.602.100
10 ago 202215,6515,7315,4515,5412,8752.324.500
09 ago 202215,5615,6615,3315,4412,7933.934.300
08 ago 202214,8715,3714,8015,3412,7141.374.800
05 ago 202214,0014,5513,9814,4511,9726.415.700
04 ago 202213,8514,2013,6214,1511,7229.549.500
03 ago 202213,9113,9813,7013,7611,4022.954.700
02 ago 202214,0414,2013,8113,8411,4625.736.900
01 ago 202214,0814,3413,8914,1011,6832.740.800
29 jul 202213,9114,4413,9114,2811,8345.111.800
28 jul 202213,2713,4812,9313,3911,0936.476.600
27 jul 202212,7312,9612,4612,9510,7330.888.400
26 jul 202212,6712,7912,4112,6110,4521.026.800
25 jul 202211,9512,3911,8712,3910,2626.161.600
22 jul 202211,5611,7211,5111,649,6421.128.700
21 jul 202211,3411,4911,1211,479,5021.380.300
20 jul 202211,6511,7711,5211,639,6320.702.400
19 jul 202211,5511,8011,5511,669,6616.166.200
18 jul 202211,4411,6711,4311,479,5019.365.800
15 jul 202210,9811,2410,9211,239,3017.739.200
14 jul 202210,9311,0310,7510,909,0326.475.800
13 jul 202211,1711,5011,1411,349,3922.946.600
12 jul 202211,2511,3811,1711,239,3018.786.100
11 jul 202211,5811,6911,4711,559,5730.857.100
08 jul 202211,8011,8711,5811,799,7716.868.800
07 jul 202211,4611,6611,4611,569,5820.206.800
06 jul 202211,1811,2410,7511,109,1924.208.300
05 jul 202211,4511,4911,0011,349,3933.996.100
01 jul 202211,5311,7911,2211,769,7435.391.700
30 jun 202211,5911,8011,4511,689,6829.035.700
29 jun 202212,0812,1911,7811,839,8026.189.100
28 jun 202212,1412,2111,7711,899,8527.676.300
27 jun 202211,2111,8611,1611,789,7641.058.600
24 jun 202211,2611,3410,9210,959,0728.032.500
23 jun 202211,6011,6510,9911,109,1931.107.300
22 jun 202211,2811,7611,1811,459,4832.909.100
21 jun 202211,7311,8611,5011,559,5737.478.000
17 jun 202212,0912,1311,2311,619,6272.525.700
16 jun 202212,4112,4511,8512,0810,0144.575.900
15 jun 202212,8612,9412,4512,7610,5736.820.000
14 jun 202212,9212,9812,5712,7110,5331.282.300
13 jun 202212,7612,8812,3712,5910,4350.334.000
10 jun 202213,0613,2912,9113,2110,9434.411.300
09 jun 202213,6813,8213,5013,5111,1924.629.300
08 jun 202213,9214,0513,7513,7911,4220.700.000
07 jun 202213,9514,1013,8613,9011,5126.784.100
06 jun 202214,2514,2613,9114,0211,6118.413.700
03 jun 202213,6514,1913,6514,1811,7528.694.700
02 jun 202213,8013,8913,6613,7511,3916.046.100
01 jun 202214,0014,1113,7013,8311,4616.872.500
31 may 202214,1714,3413,8413,8811,5034.374.000
27 may 202214,5114,5614,2114,2611,8134.337.200
26 may 202214,5514,8814,5514,8012,2623.802.000
25 may 202214,2514,6314,2514,5512,0535.194.200
24 may 202214,3914,4713,9514,2311,7947.042.600
24 may 20221.468 Dividendo
23 may 202215,7916,3015,6916,2612,2537.523.000
20 may 202215,2115,4915,0815,4211,6225.960.200
19 may 202214,8715,2014,7815,0711,3623.754.500
18 may 202215,0615,1414,6114,7511,1222.708.200
17 may 202215,1115,2214,9415,1611,4222.947.000
16 may 202214,5614,9814,5514,8511,1929.493.000
13 may 202214,2414,6314,2314,5110,9338.489.000
12 may 202214,0714,3513,8514,1210,6435.733.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...