Italia markets open in 5 hours 59 minutes

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

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,99-0,15 (-0,93%)
Alla chiusura: 04:00PM EDT
16,08 +0,09 (+0,56%)
Dopo ore: 07:46PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202416,1616,2315,9515,9915,992.950.941
23 apr 202416,0016,1815,8616,1416,144.135.900
22 apr 202415,6116,0615,5616,0616,0615.926.800
19 apr 202415,1915,7515,1815,5915,5917.772.700
18 apr 202415,3915,4715,0315,1015,104.403.400
17 apr 202415,0915,2614,9415,1115,115.494.000
16 apr 202414,9015,1014,8015,0015,003.653.300
15 apr 202415,0315,2314,9515,1615,166.664.400
12 apr 202415,5715,5715,0715,1715,175.316.000
11 apr 202415,5515,6415,3915,4215,425.427.700
10 apr 202415,3715,6615,3315,6615,665.404.900
09 apr 202415,5415,6215,1815,4615,468.201.200
08 apr 202415,0515,5014,9415,3115,316.567.100
05 apr 202414,8415,2214,7915,0815,087.080.800
04 apr 202415,5315,7214,8815,0315,0319.126.600
03 apr 202415,1915,3115,0615,2415,244.367.900
02 apr 202415,0015,2914,9815,2815,285.548.700
01 apr 202414,8714,8914,7314,8914,894.197.000
28 mar 202414,6314,9514,6014,9014,904.422.300
27 mar 202414,5314,7014,4514,6614,663.351.900
26 mar 202414,6414,6514,4814,5114,513.895.900
25 mar 202414,5514,7814,5114,6814,685.216.400
22 mar 202414,3314,4914,2014,4314,434.705.800
21 mar 202414,8014,8014,3214,3514,356.985.700
20 mar 202414,3014,7614,2714,7514,757.231.600
19 mar 202414,4114,6914,1514,3514,3511.435.400
18 mar 202414,6114,6214,0814,4114,416.123.900
15 mar 202414,4814,5314,3614,4414,445.518.100
14 mar 202414,7514,7614,4614,5014,506.232.100
13 mar 202414,9214,9414,5514,5714,576.677.000
12 mar 202414,6414,9414,5614,8014,8010.843.800
11 mar 202414,2715,0614,2114,3314,3313.773.300
08 mar 202414,5014,8614,3214,4814,4830.176.300
07 mar 202416,3716,4816,2916,3616,368.085.600
06 mar 202416,3116,4416,2516,3716,379.811.100
05 mar 202416,1816,2815,9516,0816,088.778.600
04 mar 202416,3316,3716,1416,1616,165.377.200
01 mar 202416,4116,4816,1916,2416,246.961.700
29 feb 202416,3516,3715,9916,1716,1711.963.700
28 feb 202417,2017,3216,0116,1916,1919.792.100
27 feb 202417,2017,3217,0417,2217,224.304.100
26 feb 202417,0217,1416,9117,0917,094.290.500
23 feb 202416,8216,9516,6716,7916,795.920.800
22 feb 202417,1217,1216,8816,9916,996.005.000
21 feb 202417,2217,3017,0417,2017,205.097.000
20 feb 202417,2617,3117,0317,1917,194.887.600
16 feb 202417,0517,2417,0217,1817,185.222.200
15 feb 202416,5116,9316,4616,9216,924.360.600
14 feb 202416,5516,7516,4116,4516,455.039.100
13 feb 202416,6716,7016,2916,4216,424.907.600
12 feb 202416,7617,0216,7116,7716,774.817.500
09 feb 202416,8816,9116,6516,6616,666.339.100
08 feb 202416,9617,0416,7416,7516,759.863.800
07 feb 202416,8717,0116,7316,9516,955.127.900
06 feb 202416,7917,1016,6816,7116,715.176.100
05 feb 202416,4916,6816,3216,5316,536.267.000
02 feb 202416,7716,8216,4616,4816,486.354.500
01 feb 202416,8016,9816,5716,8516,8510.579.500
31 gen 202416,3916,7216,3016,4016,4010.533.100
30 gen 202416,2816,4216,2116,2916,297.028.100
29 gen 202416,3016,4216,1616,4016,404.348.500
26 gen 202415,9716,3315,9316,2916,296.043.200
25 gen 202415,6015,9915,5415,9815,987.443.500
24 gen 202415,6115,6615,3015,3515,355.010.800
23 gen 202415,1115,4515,0615,4315,4310.620.900
22 gen 202415,1815,2315,0415,1015,103.511.800
19 gen 202415,3015,3015,0915,1715,175.505.200
18 gen 202415,3315,3515,1815,2815,282.651.300
17 gen 202415,3815,4315,3215,3515,353.593.300
16 gen 202415,6915,7415,4515,4715,475.128.700
12 gen 202415,8615,9315,7315,7415,743.509.900
11 gen 202415,5515,6315,4215,6115,613.139.700
10 gen 202415,5015,5515,3115,3515,354.818.300
09 gen 202415,7715,7815,4515,4515,455.033.800
08 gen 202415,6015,7615,3915,7415,744.922.500
05 gen 202415,8916,0115,7415,8715,873.534.900
04 gen 202415,8816,0115,6915,7115,715.262.000
03 gen 202415,4015,9215,4015,8715,877.123.900
02 gen 202415,3715,5115,2515,3215,324.971.500
29 dic 202315,3415,3515,1915,2815,281.824.000
28 dic 202315,3815,4415,3115,3315,335.437.900
27 dic 202315,4215,5015,3915,4715,472.857.500
26 dic 202315,3015,5115,2515,4915,493.914.500
22 dic 202315,0415,1514,9815,0615,065.368.200
21 dic 202314,9215,0314,7614,8914,894.070.000
20 dic 202314,9715,0614,7814,7814,785.531.800
19 dic 202314,8014,9314,6914,9014,9010.617.800
18 dic 202314,5114,7414,5014,6314,637.520.100
15 dic 202314,4414,4814,1614,2714,278.831.500
14 dic 202314,2214,5714,2114,3614,368.444.200
13 dic 202313,8314,0513,7214,0214,025.447.200
12 dic 202313,7613,7713,5813,6813,685.188.600
11 dic 202313,9313,9913,8713,8813,885.825.100
08 dic 202313,7114,0113,6614,0114,019.576.900
07 dic 202313,7613,9113,4713,6213,6211.221.600
06 dic 202314,1014,1313,6813,6813,689.245.400
05 dic 202314,1214,1513,9714,1114,116.182.100
04 dic 202314,4214,4514,0714,1014,109.686.600
01 dic 202314,4514,7514,4014,5314,538.894.600
30 nov 202314,4914,5614,2814,5514,5512.291.300
*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...