Italia markets open in 7 hours 49 minutes

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

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
10,46+0,31 (+3,05%)
Alla chiusura: 04:00PM EST
10,46 0,00 (0,00%)
Dopo ore: 04:36PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 202110,2410,4910,1710,4610,467.938.890
06 dic 202110,1910,2510,1010,1510,1511.348.400
03 dic 202110,1510,249,9510,1510,1511.374.800
02 dic 20219,3110,059,2610,0310,0316.376.000
01 dic 202110,7110,8010,3510,3610,3613.015.000
30 nov 202110,4210,5310,1510,3510,3512.148.300
29 nov 202110,4410,5910,1710,4610,4618.077.300
26 nov 202110,2010,269,9710,2010,2012.497.800
24 nov 20219,9010,119,8510,0910,096.140.700
23 nov 20219,499,989,489,909,909.015.600
22 nov 20219,549,699,359,369,367.274.500
19 nov 20219,389,459,219,299,296.946.800
18 nov 20219,519,559,329,459,457.603.700
17 nov 20219,879,949,559,609,607.285.100
16 nov 20219,819,979,669,909,908.186.300
15 nov 20219,9110,099,819,999,9910.258.600
12 nov 20219,649,919,529,909,9036.238.300
11 nov 20219,679,809,659,779,7723.889.500
10 nov 20219,779,849,469,579,5719.880.100
09 nov 20219,669,779,599,659,6526.607.500
08 nov 20219,389,579,339,409,4015.250.800
05 nov 20219,459,539,259,359,3519.354.600
04 nov 20219,619,639,169,199,1927.780.900
03 nov 20219,629,869,549,589,5816.305.400
02 nov 20219,879,889,639,779,774.543.800
01 nov 20219,759,969,619,909,9012.584.100
29 ott 202110,0810,139,539,619,6117.207.900
28 ott 202110,1410,3810,1310,3510,3517.341.200
27 ott 202110,3610,4210,1910,2810,287.832.000
26 ott 202110,3310,4610,2510,2810,289.054.100
25 ott 20219,9410,539,9410,5110,5112.700.000
22 ott 20219,439,788,989,629,6225.459.600
21 ott 20219,949,979,449,669,6611.751.100
20 ott 202110,0510,4010,0010,2710,278.207.100
19 ott 202110,4610,489,9010,0210,0210.664.200
18 ott 202110,5910,7110,5110,6410,645.642.600
15 ott 202110,7510,9310,7110,8110,817.463.500
14 ott 202110,9010,9310,6910,7410,748.051.300
13 ott 202110,5010,7610,4810,7510,755.730.200
12 ott 202110,4810,6710,3810,4910,493.305.000
11 ott 202110,7710,7910,5010,5010,509.204.700
08 ott 202110,5810,7110,3810,5410,5410.305.400
07 ott 202110,4310,5010,2110,3810,388.334.300
06 ott 202110,4210,5110,2710,4310,4311.025.300
05 ott 202110,6310,7910,5610,7010,7011.345.400
04 ott 202110,4110,5810,3410,5610,5610.883.400
01 ott 202110,0910,4110,0910,3910,399.178.900
30 set 202110,0810,149,9310,0010,008.826.800
29 set 20219,9810,169,8210,0410,0411.125.300
28 set 202110,2410,319,799,939,9319.517.200
27 set 202110,1810,289,8210,0710,0715.872.300
24 set 20219,9410,129,9210,0210,028.130.200
23 set 20219,7910,159,7710,0910,097.924.000
22 set 20219,739,939,669,749,747.511.100
21 set 20219,379,549,199,499,498.803.400
20 set 20219,139,248,899,249,2410.876.300
17 set 20219,639,699,369,379,3711.242.100
16 set 20219,899,909,649,889,887.392.400
15 set 20219,8810,049,829,989,986.738.900
14 set 20219,9810,049,779,849,846.064.500
13 set 20219,8410,089,7810,0210,0211.471.800
10 set 20219,849,919,609,619,618.749.900
09 set 20219,359,889,109,689,6824.729.900
08 set 20219,9810,079,299,349,3412.198.400
07 set 202110,0710,4310,0710,1510,153.259.200
03 set 202110,2310,2910,0310,0710,076.676.800
02 set 202110,3110,6010,1810,2410,2410.012.700
01 set 202110,3710,5610,2310,3910,3910.974.200
31 ago 202110,8610,9110,4110,5110,5114.666.400
30 ago 202110,9211,0410,8010,8710,8712.553.600
27 ago 202110,5710,9310,5210,9210,9214.136.400
26 ago 202110,5510,6210,4110,4410,447.181.600
25 ago 202110,4210,6410,3510,5910,598.047.400
24 ago 202110,1810,4710,1810,4710,476.986.400
23 ago 202110,0010,139,9510,0710,0714.564.000
20 ago 20219,569,869,549,859,8510.599.300
19 ago 20219,699,929,659,799,7910.682.400
18 ago 202110,1910,229,919,929,9215.716.900
17 ago 202110,1210,509,9810,2110,2112.311.300
16 ago 202111,0211,0310,7310,8010,8014.434.800
13 ago 202111,0111,2810,9511,1711,1714.095.500
12 ago 202110,9611,0910,8111,0511,0516.816.100
11 ago 202110,7611,0710,7010,9710,9712.263.000
10 ago 202110,8010,9810,7410,7510,7521.433.800
09 ago 202110,7010,7410,4510,7010,7010.447.800
06 ago 202110,8410,8710,6810,8210,828.829.800
05 ago 202110,9811,3010,7610,8710,8721.241.800
04 ago 202110,2110,239,8710,1010,1013.954.900
03 ago 20219,9610,359,7810,3310,3311.948.600
02 ago 202110,4610,6610,2010,2310,2312.883.700
30 lug 202110,8310,9110,2610,2610,2614.152.100
29 lug 202110,8811,0210,8010,9310,938.872.300
28 lug 202110,6110,8610,5110,8010,808.946.900
27 lug 202110,4810,5910,3510,5110,5110.021.800
26 lug 202110,2510,5710,2510,5710,577.755.800
23 lug 202110,4510,4610,2010,2110,214.975.600
22 lug 202110,3810,4510,2210,3010,307.526.000
21 lug 202110,2110,4410,1310,3710,3710.114.100
20 lug 20219,8310,309,7610,1710,1711.221.700
19 lug 202110,0710,179,869,979,977.703.400
*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...