Italia markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,05+0,42 (+2,51%)
Alla chiusura: 04:00PM EDT
17,13 +0,08 (+0,47%)
Dopo ore: 07:53PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202416,8517,1516,8217,0517,0519.235.400
26 apr 20240.417 Dividendo
25 apr 202416,7717,1716,6617,0516,6315.895.200
24 apr 202416,9617,0016,7216,8116,4019.890.400
23 apr 202416,8317,0516,7016,9616,5521.971.400
22 apr 202416,4816,9516,4216,9416,5329.321.600
19 apr 202415,6616,5215,6516,4716,0734.327.600
18 apr 202415,9116,0015,5415,5815,2013.208.800
17 apr 202415,7015,8415,5415,6915,3114.199.500
16 apr 202415,4615,7115,3415,6515,2716.355.800
15 apr 202415,6115,8215,5315,7915,4023.600.300
12 apr 202416,0816,1215,5515,7215,3424.033.600
11 apr 202416,1116,1515,9416,0015,6114.406.400
10 apr 202415,8016,1715,7316,1615,7622.557.200
09 apr 202415,9015,9515,6015,8815,4916.402.300
08 apr 202415,4115,7615,2615,6415,2617.792.700
05 apr 202415,1615,5815,1315,4915,1123.336.600
04 apr 202415,8216,2715,3515,5215,1462.785.600
03 apr 202415,5615,6815,3915,5915,2115.800.800
02 apr 202415,3915,6615,3715,6315,2520.988.900
01 apr 202415,2215,2615,0515,2214,8515.177.000
28 mar 202414,9415,2514,8715,2114,8427.590.300
27 mar 202414,7314,9614,6514,9314,5614.331.200
26 mar 202414,9014,9414,7314,7414,3813.337.400
25 mar 202414,8615,0514,8514,9414,5714.868.800
22 mar 202414,6114,7814,4914,6914,3313.791.200
21 mar 202415,0215,0314,5914,6314,2723.436.400
20 mar 202414,5015,0014,4114,9314,5622.177.200
19 mar 202414,5914,9114,3914,5314,1724.588.200
18 mar 202414,7514,7514,2114,5914,2323.883.800
15 mar 202414,7014,7414,5214,5414,1820.566.600
14 mar 202415,0015,0214,6214,7214,3626.314.000
13 mar 202415,0915,1514,7914,8114,4524.154.200
12 mar 202414,8515,1414,7015,0414,6729.455.900
11 mar 202414,6015,2714,4914,5614,2040.707.200
08 mar 202414,5915,2414,3214,7814,42103.122.700
07 mar 202416,6916,8916,6316,7016,2918.059.500
06 mar 202416,6016,7616,5916,6916,2813.903.900
05 mar 202416,5116,6216,2916,3715,9717.226.600
04 mar 202416,7416,8116,5016,5316,1315.334.100
01 mar 202416,7916,9016,6516,6816,2718.366.500
29 feb 202416,8316,8516,3416,5216,1226.290.900
28 feb 202417,7217,8316,5616,7216,3140.559.700
27 feb 202417,7617,9117,5817,7017,2716.694.500
26 feb 202417,5717,7517,4317,6517,2214.817.200
23 feb 202417,3917,5217,2017,3616,9418.771.400
22 feb 202417,6517,6517,3517,5817,1519.237.800
21 feb 202417,7017,8317,5617,6417,2115.523.500
20 feb 202417,8417,9117,5417,6417,2121.850.500
16 feb 202417,5417,8017,5117,7017,2717.088.700
15 feb 202416,9317,4616,9117,4016,9713.493.900
14 feb 202417,0317,2916,8916,9216,5115.286.500
13 feb 202417,1917,2216,8516,9616,5513.025.500
12 feb 202417,2117,5717,2117,2716,859.160.900
09 feb 202417,3417,4017,1317,1916,7714.156.200
08 feb 202417,3817,4917,2017,2416,829.196.200
07 feb 202417,3917,4317,1817,3916,9610.846.300
06 feb 202417,2417,4717,1117,2316,8115.849.500
05 feb 202417,0117,1316,7416,9216,5122.361.000
02 feb 202417,3417,4216,9917,0116,5916.524.000
01 feb 202417,4417,7617,1817,4917,0623.719.200
31 gen 202417,1117,3916,9717,0716,6522.212.100
30 gen 202417,0917,2116,9617,0416,6210.986.100
29 gen 202417,0017,2216,8617,1616,7412.986.800
26 gen 202416,7217,2116,6517,0516,6317.252.800
25 gen 202416,1716,7316,0916,6716,2620.257.200
24 gen 202416,1816,2515,8315,8915,5016.737.800
23 gen 202415,6916,0415,5815,9415,5514.224.000
22 gen 202415,7515,7615,5815,6615,289.107.000
19 gen 202415,8315,8515,6415,7415,368.865.900
18 gen 202415,9015,9215,6615,8215,4310.469.000
17 gen 202415,9216,0015,8315,9015,5112.433.800
16 gen 202416,3016,3416,0516,0815,6911.735.500
12 gen 202416,4216,5416,2916,3415,9410.013.500
11 gen 202416,1016,2715,9416,2515,8514.558.100
10 gen 202416,1216,1415,8515,9415,5514.768.500
09 gen 202416,2816,2915,9815,9915,6012.193.300
08 gen 202416,2316,2815,9716,2815,8814.011.800
05 gen 202416,5716,6516,3716,5416,149.872.000
04 gen 202416,5416,7916,3516,3515,9513.954.700
03 gen 202416,0416,6416,0016,5816,1718.366.800
02 gen 202416,0916,2215,9216,0015,6110.100.000
29 dic 202316,0616,1015,9115,9715,584.977.100
28 dic 202316,0316,1516,0216,0315,6410.931.900
27 dic 202316,2116,2516,1116,1815,787.815.400
26 dic 202316,0716,2616,0016,1915,7910.112.200
22 dic 202315,7315,9015,6915,7815,3910.377.200
21 dic 202315,5915,7515,4615,5615,1812.495.200
20 dic 202315,6315,7715,4815,4815,1017.544.600
19 dic 202315,5515,6315,3815,6315,2514.042.600
18 dic 202315,2915,4915,2715,3514,9718.857.300
15 dic 202315,3315,3414,9014,9514,5813.811.300
14 dic 202315,0015,2714,9315,1814,8123.450.000
13 dic 202314,6314,7614,4314,7514,3919.312.300
12 dic 202314,6514,6614,3614,5014,159.741.500
11 dic 202314,8014,8714,7214,7514,398.709.300
08 dic 202314,4514,9214,4314,8814,5219.767.900
07 dic 202314,5014,7114,3014,4014,0519.915.700
06 dic 202314,6714,7314,3814,4214,0719.244.200
05 dic 202314,7514,7814,5414,6514,2918.861.500
*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...