Mercados españoles cerrados

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,68+0,46 (+4,99%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may. 20219,529,739,489,689,6839.966.200
13 may. 20219,179,258,959,229,2233.217.000
12 may. 20219,429,479,129,129,1242.520.500
11 may. 20219,089,409,039,359,3538.058.000
10 may. 20219,229,349,169,229,2238.146.200
07 may. 20218,799,108,749,079,0731.147.800
06 may. 20218,738,788,668,768,7633.589.800
05 may. 20218,488,728,488,688,6813.961.200
04 may. 20218,488,498,258,258,2522.326.900
03 may. 20218,498,578,398,488,4837.676.200
30 abr. 20218,538,668,468,488,4829.677.800
29 abr. 20218,838,848,478,568,5630.050.300
28 abr. 20218,508,808,498,808,8030.890.200
27 abr. 20218,598,668,268,318,3125.524.400
26 abr. 20218,518,638,468,548,5418.826.700
23 abr. 20218,518,548,328,448,4427.208.600
22 abr. 20218,488,538,388,498,4931.262.400
21 abr. 20218,228,368,198,338,3316.128.700
20 abr. 20218,538,578,288,338,3333.159.300
19 abr. 20218,048,738,028,548,5457.340.900
16 abr. 20217,988,167,918,128,1230.711.800
15 abr. 20218,298,348,098,108,1022.142.200
15 abr. 20210.286 Dividendo
14 abr. 20218,248,578,238,498,2034.627.500
13 abr. 20218,228,388,188,277,9932.407.700
12 abr. 20218,458,508,238,277,9926.566.500
09 abr. 20218,238,308,218,298,0146.906.800
08 abr. 20218,418,458,258,378,0930.380.500
07 abr. 20218,468,538,368,428,1427.152.700
06 abr. 20218,438,538,368,418,1321.520.300
05 abr. 20218,408,438,278,388,1019.332.600
01 abr. 20218,428,498,228,277,9931.407.300
31 mar. 20218,248,538,228,488,1927.791.600
30 mar. 20218,158,258,108,157,8821.915.600
29 mar. 20217,988,187,968,157,8826.098.500
26 mar. 20218,178,337,968,117,8431.046.400
25 mar. 20217,838,127,748,117,8431.080.800
24 mar. 20218,218,397,988,017,7429.194.400
23 mar. 20218,268,458,138,157,8830.057.300
22 mar. 20218,348,448,208,378,0923.507.200
19 mar. 20218,288,618,188,498,2029.629.000
18 mar. 20218,318,498,148,237,9535.546.000
17 mar. 20218,028,477,998,438,1531.751.300
16 mar. 20218,278,288,078,117,8425.267.000
15 mar. 20218,138,208,008,197,9123.119.000
12 mar. 20218,178,208,038,127,8525.987.500
11 mar. 20218,108,347,978,257,9751.687.700
10 mar. 20217,617,867,497,847,5852.428.300
09 mar. 20217,247,537,067,277,0357.835.200
08 mar. 20217,617,687,167,216,9760.940.400
05 mar. 20217,957,957,627,767,5058.610.600
04 mar. 20217,777,937,537,637,3775.007.300
03 mar. 20217,387,557,167,437,18107.793.000
02 mar. 20217,527,837,487,747,4886.966.200
01 mar. 20217,958,227,807,817,5559.466.700
26 feb. 20218,328,327,857,937,6660.623.300
25 feb. 20218,939,058,208,277,9963.403.900
24 feb. 20218,648,848,568,728,4363.580.700
23 feb. 20218,458,708,228,478,18121.505.800
22 feb. 20217,888,107,777,947,67207.564.100
19 feb. 202110,3610,409,9310,059,7174.804.600
18 feb. 202111,0711,0910,7310,8210,4628.441.800
17 feb. 202110,7010,9810,4810,9210,5524.975.500
16 feb. 202110,7010,8810,6210,7010,3419.243.400
12 feb. 202110,3710,6410,3610,5510,1917.809.300
11 feb. 202110,6110,6710,4310,5310,1820.314.600
10 feb. 202110,2010,5310,1310,4210,0722.318.200
09 feb. 202110,4010,4510,1610,289,9342.541.500
08 feb. 202110,8811,0410,4710,6110,2554.335.300
05 feb. 202111,3011,4810,8111,0710,7032.690.200
04 feb. 202110,7910,9010,6310,8610,4914.509.100
03 feb. 202110,9211,0510,8010,9510,5819.259.800
02 feb. 202111,0011,1510,7010,8310,4732.416.100
01 feb. 202110,1810,4210,0510,289,9323.136.200
29 ene. 202110,2410,3210,0210,059,7119.114.400
28 ene. 202110,6310,7310,4010,5510,1922.840.300
27 ene. 202110,2810,6810,0310,349,9931.334.300
26 ene. 202110,4010,5710,2910,3510,0032.797.000
25 ene. 202110,1110,129,8110,099,7518.169.400
22 ene. 202110,1510,3310,0410,199,8532.292.300
21 ene. 202110,8510,8610,4310,5310,1814.824.300
20 ene. 202111,0511,0710,8010,8310,4717.514.800
19 ene. 202110,9410,9710,7010,8810,5121.975.800
15 ene. 202111,0411,1410,8510,9010,5335.725.700
14 ene. 202111,2411,5911,1611,5311,1427.792.900
13 ene. 202111,5911,6211,1511,2110,8325.981.400
12 ene. 202111,5711,7611,4511,7211,3329.407.700
11 ene. 202111,3811,5411,2711,4011,0215.140.400
08 ene. 202111,8611,8811,5211,6911,3019.692.000
07 ene. 202111,8211,8411,5711,6911,3021.690.900
06 ene. 202111,6411,8911,5111,6211,2326.415.900
05 ene. 202110,9211,6410,9111,5211,1327.312.900
04 ene. 202111,4311,6011,0811,1910,8130.198.200
31 dic. 202011,1811,2711,1411,2310,8511.681.200
30 dic. 202011,0411,2511,0411,2110,8317.277.200
29 dic. 202011,1111,1510,9611,0510,6813.216.100
28 dic. 202010,9911,1010,9110,9910,6213.948.000
24 dic. 202010,9810,9810,7710,9710,607.408.900
23 dic. 202010,8811,1610,8610,9410,5712.348.400
22 dic. 202010,8510,9010,7210,8310,4714.460.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...