Mercados españoles cerrados

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,70+0,03 (+0,33%)
A partir del 03:49PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 202111,0011,1410,6910,7010,7032.645.468
30 nov 202110,7010,8410,4410,6710,6734.344.900
29 nov 202110,7110,8810,4510,8110,8131.877.100
26 nov 202110,6010,6010,2510,4710,4730.237.100
24 nov 202110,2210,5010,1810,4810,4820.753.100
23 nov 20219,9510,359,9110,2910,2926.624.900
22 nov 20219,9510,149,769,779,7725.327.600
19 nov 20219,849,889,679,749,7419.360.700
18 nov 20219,9510,019,749,889,8822.475.600
17 nov 202110,2610,349,9810,0410,0419.627.000
16 nov 202110,2310,3510,0710,2910,2920.904.200
15 nov 202110,2510,4210,1210,3310,3314.921.000
12 nov 202110,0510,239,9010,2310,2320.166.800
11 nov 202110,1110,2510,0710,1810,1819.157.700
10 nov 202110,1610,249,8810,0310,0326.926.900
09 nov 202110,0710,169,9710,0810,0826.494.600
08 nov 20219,749,979,749,849,8425.218.500
05 nov 20219,759,879,609,729,7225.246.800
04 nov 20219,879,909,489,539,5340.785.600
03 nov 20219,9410,139,829,909,9035.914.400
02 nov 202110,1110,159,9410,0710,0717.395.600
01 nov 20219,9910,299,9110,2010,2040.052.600
29 oct 202110,3310,439,769,829,8258.614.600
28 oct 202110,3910,6010,3610,5610,5631.521.600
27 oct 202110,6010,6610,4410,4910,4926.063.200
26 oct 202110,5710,7310,5010,5410,5429.401.100
25 oct 202110,2610,7410,2610,7110,7149.922.100
22 oct 20219,8110,059,369,959,9588.262.200
21 oct 202110,3410,399,8410,0510,0542.524.000
20 oct 202110,4110,7810,3510,6810,6828.107.600
19 oct 202110,7910,8210,2610,3410,3451.401.200
18 oct 202110,9111,0510,8310,9610,9619.382.400
15 oct 202110,9911,1510,9311,0911,0916.793.900
14 oct 202111,1711,1910,8910,9310,9324.375.800
13 oct 202110,7611,0710,7211,0511,0522.862.100
12 oct 202110,7910,9210,5810,7210,7214.853.700
11 oct 202111,0011,0710,7210,7210,7226.382.600
08 oct 202110,8211,0010,7210,8210,8222.101.700
07 oct 202110,6510,7410,4410,6410,6417.954.900
06 oct 202110,6810,7710,5210,6810,6822.002.400
05 oct 202110,9811,0810,8610,9710,9730.582.600
04 oct 202110,6910,8810,6410,8110,8130.276.200
01 oct 202110,4310,7610,4310,7410,7422.651.600
30 sept 202110,4110,5010,2510,3410,3420.369.000
29 sept 202110,3010,5410,1410,3810,3822.279.900
28 sept 202110,5710,7110,1610,2510,2535.124.800
27 sept 202110,4610,6210,1810,4510,4539.604.800
24 sept 202110,2110,4610,1910,3010,3017.546.800
23 sept 202110,0910,4110,0410,3910,3920.048.000
22 sept 20219,9410,189,919,989,9825.128.800
21 sept 20219,679,809,469,719,7123.984.000
20 sept 20219,429,549,209,529,5235.366.400
17 sept 20219,9910,049,709,719,7133.463.800
16 sept 202110,2310,249,9710,1810,1819.472.000
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...