Mercados españoles abiertos en 7 hrs 33 min

Petróleo Brasileiro S.A. - Petrobras (XPBR.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,35+0,14 (+2,67%)
Al cierre: 05:00PM CET
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 feb 20235,385,455,355,355,3553.958
06 feb 20235,185,235,105,225,2231.973
03 feb 20235,225,235,125,195,1944.223
02 feb 20235,405,505,205,305,3018.272
01 feb 20235,505,505,435,435,4327.322
31 ene 20235,425,425,405,405,407485
30 ene 20235,185,405,185,345,3423.910
27 ene 20235,485,485,425,425,429617
26 ene 20235,605,605,605,605,601350
25 ene 20235,585,585,545,545,54100
24 ene 20235,485,485,485,485,48-
23 ene 20235,225,485,225,485,48908
20 ene 20235,385,505,365,505,503928
19 ene 20235,145,285,145,285,2817.789
18 ene 20235,445,445,395,425,4284.604
17 ene 20235,045,285,045,285,286794
16 ene 20235,185,185,035,045,0445.339
13 ene 20235,245,245,105,165,1628.201
12 ene 20235,105,104,955,025,023221
11 ene 20234,894,894,894,894,89-
10 ene 20234,914,914,864,894,8920.819
09 ene 20234,924,924,904,914,9134.500
06 ene 20235,005,064,984,984,9820.358
05 ene 20234,734,854,734,844,84102.406
04 ene 20234,665,104,565,105,1095.845
03 ene 20234,805,104,724,724,72120.632
02 ene 20235,005,005,005,005,00500
30 dic 20225,325,325,325,325,32202
29 dic 20225,205,365,185,215,2117.659
28 dic 20224,925,404,925,255,2520.483
27 dic 20225,325,325,205,205,2033.383
23 dic 20225,225,225,165,225,2215.500
22 dic 20225,065,065,065,065,06791
21 dic 20225,005,064,864,934,9357.232
20 dic 20224,824,824,824,824,824494
19 dic 20224,564,634,554,554,55144.658
16 dic 20224,774,774,504,554,5560.075
15 dic 20224,554,624,404,454,45108.107
14 dic 20225,105,104,474,474,47144.804
13 dic 20225,105,124,995,065,06141.681
12 dic 20225,165,164,914,924,9274.060
09 dic 20225,345,345,135,145,1475.616
08 dic 20225,415,425,385,385,3814.749
07 dic 20225,495,525,455,455,457949
06 dic 20225,485,505,365,365,3629.730
05 dic 20225,525,625,525,585,5845.614
02 dic 20225,545,755,445,755,756086
01 dic 20225,725,725,665,665,66140.147
30 nov 20225,605,765,585,745,747441
29 nov 20225,305,505,305,505,5012.436
28 nov 20225,305,325,115,205,20129.553
25 nov 20225,515,515,265,425,42201.100
24 nov 20225,345,495,225,365,3682.559
23 nov 20225,315,825,205,455,45144.010
22 nov 20225,705,995,125,555,55123.490
22 nov 20223.3489 Dividendo
21 nov 20226,006,215,805,902,5566.993
18 nov 20225,866,185,815,822,5270.899
18 nov 20223.3489 Dividendo
17 nov 20225,865,865,625,701,0297.193
16 nov 20226,006,025,865,901,05109.610
15 nov 20226,346,426,346,421,15936
14 nov 20225,906,005,866,001,0786.077
11 nov 20225,745,745,545,741,02117.768
10 nov 20226,126,125,625,701,02105.298
09 nov 20226,206,206,066,161,1054.323
08 nov 20226,286,286,056,141,1083.227
07 nov 20226,506,626,206,311,1378.952
04 nov 20227,067,066,646,661,1951.482
03 nov 20226,756,906,696,901,2343.947
02 nov 20227,107,107,107,101,271000
01 nov 20226,786,786,646,741,2034.234
31 oct 20226,256,786,256,501,1635.596
28 oct 20227,127,126,646,821,2227.132
27 oct 20227,077,077,007,031,2515.075
26 oct 20227,107,106,766,931,2426.079
25 oct 20227,087,167,087,141,275627
24 oct 20228,008,047,407,471,3312.040
21 oct 20227,707,987,707,971,4217.258
20 oct 20227,517,517,517,511,34-
19 oct 20227,507,507,507,511,341130
18 oct 20227,367,367,307,201,2810.297
17 oct 20227,407,407,247,451,3310.935
14 oct 20227,247,247,247,241,29-
13 oct 20227,227,287,227,241,2915.366
12 oct 20227,367,367,367,361,31-
11 oct 20227,387,467,387,361,317784
10 oct 20227,657,657,557,461,335500
07 oct 20227,437,437,437,431,33-
06 oct 20227,307,447,307,431,3310.543
05 oct 20227,287,287,287,281,30-
04 oct 20227,287,287,287,281,301500
03 oct 20226,586,686,586,681,1915.607
30 sept 20226,506,506,306,301,1243.174
29 sept 20226,486,506,306,381,14152.456
28 sept 20226,556,556,406,381,1424.973
27 sept 20226,606,606,526,571,17847
26 sept 20226,646,646,466,541,1733.121
23 sept 20227,087,086,666,711,2031.730
22 sept 20226,927,106,927,031,252000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...