PBR - Petroleo Brasileiro S.A. - Petrobras

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 202014,1714,1813,8914,0314,0322.637.200
20 feb 202014,7714,9314,3714,4014,4021.453.600
19 feb 202014,7714,9414,7314,8914,8916.214.300
18 feb 202014,3214,6914,3114,5614,5620.754.800
14 feb 202014,8314,8514,5814,6414,6414.207.900
13 feb 202014,9114,9114,5614,6314,6321.952.600
12 feb 202014,8115,0214,8114,9214,9224.175.400
11 feb 202014,7314,8714,6314,8214,8226.408.400
10 feb 202014,4514,4914,2314,4014,4029.054.300
07 feb 202014,7414,7614,2914,5814,5839.589.600
06 feb 202014,8314,9814,4614,6314,63104.398.900
05 feb 202014,6814,7114,3214,4314,4332.985.300
04 feb 202014,4214,7214,3514,3714,3723.990.800
03 feb 202014,2414,4214,1214,2014,2013.380.100
31 gen 202014,2014,2614,0114,1114,1117.441.700
30 gen 202014,0114,5114,0114,4914,4920.339.800
29 gen 202014,6514,6714,3214,3714,3717.033.300
28 gen 202014,4414,7014,3314,5014,5018.520.900
27 gen 202014,1714,3114,1014,2114,2121.233.900
24 gen 202014,9514,9514,5514,7714,7719.882.500
23 gen 202014,6314,9414,4414,9114,9120.195.400
22 gen 202014,8114,8614,7014,7714,7711.145.500
21 gen 202015,1015,1014,7314,7714,7718.235.400
17 gen 202015,0115,2114,9515,1615,1618.986.400
16 gen 202014,9614,9614,7314,8914,8916.989.500
15 gen 202015,1815,2314,8414,8714,8718.859.300
14 gen 202015,3915,4315,2115,3715,3712.522.800
13 gen 202015,5415,5915,3915,4815,4819.171.900
10 gen 202015,7615,8815,6015,6415,6410.099.200
09 gen 202015,7215,8615,6015,7515,7513.372.500
08 gen 202015,9716,0215,6215,7015,7022.534.200
07 gen 202016,0216,1115,8916,0616,0611.277.300
06 gen 202015,8416,3015,8416,2216,2216.614.500
03 gen 202016,1716,2915,9715,9915,9917.661.700
02 gen 202016,0416,2815,9816,2716,2713.764.800
31 dic 201915,7815,9715,7515,9415,946.602.600
30 dic 201916,0916,1115,8815,9015,909.106.300
27 dic 201916,0816,1215,9215,9215,9210.012.400
26 dic 201916,0416,1315,9816,1316,139.118.300
24 dic 201915,8615,9715,7915,8715,872.875.700
23 dic 201915,6915,8915,6515,8815,8812.685.600
20 dic 201915,6415,7615,5515,5615,5614.233.600
19 dic 201915,8315,9515,8115,8615,8610.588.500
18 dic 201915,5815,9815,5715,8815,8821.844.500
17 dic 201915,3615,6015,3315,4815,4812.608.100
16 dic 201915,2115,6115,2115,3915,3920.585.900
13 dic 201915,4715,7315,2015,3115,3131.002.700
12 dic 201915,7916,1215,7816,0616,0613.028.100
11 dic 201915,7315,8015,6315,7115,7114.980.800
10 dic 201915,5815,6015,4615,5915,5911.455.300
09 dic 201915,2815,6515,2815,5615,5613.185.900
06 dic 201915,3715,5915,3515,5115,5112.016.100
05 dic 201915,0115,3914,9715,2215,2219.538.900
04 dic 201914,8814,9714,8014,8414,8418.338.600
03 dic 201914,7014,7914,5514,6814,6811.834.000
02 dic 201914,9214,9314,7214,7314,7312.078.900
29 nov 201914,8814,8814,6414,7314,739.071.600
27 nov 201914,7914,8814,6314,8014,8014.182.500
26 nov 201914,9614,9714,5714,7614,7620.629.700
25 nov 201915,2315,2815,0915,2215,2211.056.900
22 nov 201915,4015,5615,2115,2515,2519.382.300
21 nov 201914,9015,2114,8115,2015,2024.467.800
20 nov 201914,9015,0514,8614,8714,8715.963.000
19 nov 201915,0715,0914,8214,8514,8519.430.800
18 nov 201915,2715,3215,0515,1015,1012.656.200
15 nov 201915,1815,5115,1815,4415,447.297.400
14 nov 201915,4615,5115,0715,1215,1219.077.400
13 nov 201915,4115,5715,3115,4015,4020.613.800
12 nov 201915,7815,9315,5915,6415,6418.275.200
12 nov 20190.093102 Dividendo
11 nov 201915,7616,0515,7216,0015,9112.258.900
08 nov 201915,9316,1515,7415,8215,7324.048.500
07 nov 201915,9516,4315,9316,3316,2319.478.700
06 nov 201915,6616,2615,5315,9515,8637.914.100
05 nov 201916,2416,4116,2216,3616,2625.375.200
04 nov 201916,4816,6316,2316,3916,2933.084.500
01 nov 201916,4516,8416,2016,4416,3436.600.600
31 ott 201916,2116,3115,9416,2416,1522.749.200
30 ott 201915,9316,2815,7916,2416,1524.623.400
29 ott 201915,8316,2115,8316,0415,9517.416.800
28 ott 201915,9216,0915,8016,0015,9116.640.700
25 ott 201915,7216,0515,6815,8515,7625.418.700
24 ott 201915,6915,7115,1415,2515,1621.364.400
23 ott 201915,2915,6015,2515,5815,4919.977.700
22 ott 201914,7915,4314,7815,2615,1725.726.000
21 ott 201914,4814,6514,4414,6414,559.162.200
18 ott 201914,5914,7314,4914,5314,4515.068.700
17 ott 201914,7314,7714,3414,4314,3516.252.800
16 ott 201914,2814,6514,2614,6514,5611.891.300
15 ott 201914,3914,5814,2914,4014,329.794.500
14 ott 201914,2014,3814,1314,3714,298.464.100
11 ott 201914,2814,5214,2814,4014,3213.278.700
10 ott 201914,0814,2513,9514,0914,0112.014.200
09 ott 201913,9914,1913,8214,1114,039.755.100
08 ott 201913,8414,0513,7513,7713,6913.718.200
07 ott 201914,0814,2113,7813,8213,7410.889.000
04 ott 201914,2314,2813,9614,1914,1113.709.200
03 ott 201913,9514,1813,8614,1514,0715.622.900
02 ott 201914,2114,2113,8614,0213,9414.073.600
01 ott 201914,4814,5114,2914,3514,2712.300.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità