Italia markets closed

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

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,76+0,16 (+1,21%)
Al 03:07PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 mag 202213,5913,7813,5713,7613,767.817.984
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
07 feb 202212,2112,3712,1012,2312,2318.456.200
04 feb 202212,2612,4512,1912,2812,2811.518.900
03 feb 202212,0812,1811,9012,0812,0815.593.000
02 feb 202212,4112,4112,1712,3012,3019.486.300
01 feb 202212,0612,6012,0612,5812,5814.965.900
31 gen 202212,0912,2811,9412,1412,1414.201.400
28 gen 202212,5512,7211,9112,0812,0819.962.700
27 gen 202212,7712,8412,2112,5312,5318.775.700
26 gen 202212,4212,6712,3412,4812,4822.005.300
25 gen 202211,6012,1911,4812,0912,0920.480.800
24 gen 202211,5111,6111,2211,6111,6126.338.700
21 gen 202211,6311,7511,5311,6211,6216.321.700
20 gen 202211,6311,8311,5411,6211,6215.100.800
19 gen 202211,6411,7411,4811,5011,508.838.800
18 gen 202211,5011,5411,0811,3011,3016.647.400
14 gen 202210,9411,4410,9311,4311,4323.737.700
13 gen 202210,8411,0910,8410,9010,909.999.200
12 gen 202210,5110,7910,5110,7510,757.101.600
11 gen 20229,8910,389,8410,3610,369.626.900
10 gen 20229,909,929,739,809,806.011.500
07 gen 20229,8410,019,819,979,976.353.800
06 gen 20229,9610,039,759,809,806.330.600
05 gen 202210,1810,239,749,799,7910.075.500
04 gen 202210,1910,3810,1510,2510,2510.155.400
03 gen 202210,1810,2810,1410,2110,219.354.100
31 dic 202110,1510,2410,0910,1110,112.583.500
30 dic 202110,1510,2810,1410,1710,176.631.000
29 dic 202110,1510,189,979,999,996.425.100
28 dic 202110,2010,2610,1510,2110,216.932.500
27 dic 202110,0210,199,9010,1810,186.224.700
23 dic 20219,9610,009,859,969,969.305.100
22 dic 20219,789,989,749,929,924.881.400
*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...