Italia markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR-A)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,71+0,08 (+0,75%)
Alla chiusura: 04:00PM EDT
10,74 +0,03 (+0,28%)
Dopo ore: 06:26PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202210,5410,8210,2810,7110,7112.881.600
30 giu 202210,5410,7610,4210,6310,6313.608.700
29 giu 202210,9211,0110,6610,7510,7518.390.500
28 giu 202210,9211,0610,6210,7510,7513.833.900
27 giu 202210,2010,7510,1810,6910,6927.010.600
24 giu 202210,2210,279,919,949,9412.240.500
23 giu 202210,5010,549,9610,0810,0821.743.500
22 giu 202210,2410,6810,1510,3810,3819.809.900
21 giu 202210,6510,7910,3710,4510,4517.091.600
17 giu 202210,9610,9710,1510,4310,4328.061.100
16 giu 202211,2311,2410,7010,9010,9012.748.700
15 giu 202211,5711,6811,2211,5011,5017.419.600
14 giu 202211,6811,7611,3411,4611,4619.370.600
13 giu 202211,4511,5711,1611,3511,3512.679.400
10 giu 202211,6711,9111,6711,8111,8113.884.200
09 giu 202212,3912,4912,1512,1812,1810.458.200
08 giu 202212,5912,7612,4212,4412,4413.513.100
07 giu 202212,4912,7212,4412,5812,5813.685.800
06 giu 202212,7012,7312,4312,5412,548.158.300
03 giu 202212,3112,6812,3012,6412,6419.763.700
02 giu 202212,4412,5012,3112,3512,3511.424.300
01 giu 202212,6312,7312,3812,5012,509.661.600
31 mag 202212,8912,9712,4912,5712,5715.456.200
27 mag 202213,1213,1412,8712,9012,9022.051.300
26 mag 202213,3313,5913,2913,4213,4219.970.200
25 mag 202213,0813,3513,0513,2413,2416.918.000
24 mag 202213,2513,3012,7012,9812,9823.319.600
23 mag 202214,6615,0414,6315,0215,0215.505.100
20 mag 202214,0214,2513,9614,2014,2020.750.400
19 mag 202213,6514,0013,5513,8613,869.153.500
18 mag 202213,7213,7813,3813,4513,459.475.300
17 mag 202213,8513,9113,6313,8013,8011.443.200
16 mag 202213,5913,7913,5713,6413,6410.624.000
13 mag 202213,1813,5913,1813,5913,597.843.200
12 mag 202213,0013,3112,8813,1113,1119.179.600
11 mag 202212,8713,2712,8712,9912,9916.245.100
10 mag 202212,6412,7612,4612,6312,6317.247.300
09 mag 202212,7912,8012,3912,4112,4117.693.100
06 mag 202212,7913,0612,4412,9512,9513.902.500
05 mag 202212,8912,9412,3112,6612,6618.570.100
04 mag 202212,2013,0712,0712,9912,9917.562.000
03 mag 202211,8812,1611,8412,1312,1312.049.100
02 mag 202211,9712,0111,5311,7511,7517.441.500
29 apr 202212,6112,8712,2412,2712,2715.259.800
28 apr 202212,1012,3111,9712,2412,2410.402.400
27 apr 202212,0412,1811,9012,0412,0419.827.000
26 apr 202212,2312,2911,9411,9811,9813.251.900
25 apr 202212,2512,4711,9212,2912,2924.346.800
22 apr 202213,1113,1912,5812,6212,6213.937.400
21 apr 202213,7013,7312,9913,1113,117.527.500
20 apr 202213,5413,7113,4413,6813,6812.367.100
19 apr 202213,3613,6013,2913,4913,4911.663.900
18 apr 202213,2113,2612,9813,1513,1514.746.300
14 apr 202213,5013,5113,1813,2913,2920.285.900
13 apr 202214,5314,8214,4814,7314,7324.728.200
12 apr 202214,8014,8414,3914,4014,4024.836.000
11 apr 202214,4614,4814,2814,4214,429.684.300
08 apr 202214,3114,5514,1814,5214,5212.779.300
07 apr 202213,8014,3413,8014,3114,3119.313.200
06 apr 202213,8713,9413,5713,6913,6911.677.300
05 apr 202214,0714,2613,8413,8513,858.467.200
04 apr 202214,1814,2313,9714,1914,199.823.700
01 apr 202214,1214,3613,9814,1414,1412.740.200
31 mar 202213,7114,1113,7113,9813,9816.355.900
30 mar 202213,7013,7913,6113,7613,7616.860.400
29 mar 202213,5413,7113,3313,5813,5816.237.600
28 mar 202213,1613,2912,9313,1013,1016.252.000
25 mar 202213,3713,6613,3413,5413,5413.402.300
24 mar 202213,1413,4813,0513,4213,429.448.700
23 mar 202212,9513,3812,9513,1913,1917.365.300
22 mar 202213,0113,0112,6412,7612,769.182.200
21 mar 202212,4712,9212,4712,8112,8113.011.800
18 mar 202211,8912,2711,7912,2012,2010.463.400
17 mar 202211,9212,1111,6611,8911,8918.841.800
16 mar 202212,1112,1911,7912,1112,1111.366.300
15 mar 202212,0812,2411,8312,0512,0511.959.200
14 mar 202212,7712,8212,3012,4512,4514.242.300
11 mar 202213,4313,4712,6312,7612,7613.317.900
10 mar 202213,0313,5212,9213,4013,4015.758.400
09 mar 202212,8713,0912,6512,9512,9512.991.500
08 mar 202212,8912,9312,4212,8212,8220.899.100
07 mar 202213,4013,4312,3912,4512,4523.680.800
04 mar 202213,4313,5013,2613,4213,4213.898.100
03 mar 202213,5613,8213,5313,6413,6412.064.800
02 mar 202213,8013,9413,3413,5613,5618.780.500
01 mar 202213,1214,0213,1213,5213,5217.094.600
28 feb 202213,0413,2912,8013,0913,0911.950.300
25 feb 202212,8913,1812,7713,1513,1514.596.900
24 feb 202213,5513,6312,6512,9912,9920.481.100
23 feb 202213,6513,7913,5713,7013,7017.192.300
22 feb 202213,5313,5513,0913,2713,2715.300.100
18 feb 202212,6612,8712,5612,8512,8513.086.300
17 feb 202212,7112,7812,5712,6812,689.758.300
16 feb 202212,8213,1112,8112,8712,8711.477.800
15 feb 202212,4712,5512,2812,5412,5411.878.400
14 feb 202212,9112,9112,5412,6412,6414.500.900
11 feb 202212,5313,0312,5112,8812,8815.499.800
10 feb 202212,3212,6912,3112,3612,3613.825.200
09 feb 202212,2112,4312,1612,2612,2617.100.300
08 feb 202212,0212,1411,8412,1212,1218.388.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...