Scarica l'app Stockscreener
15.02
1.38%
-0.21
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Perché PBR Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Petroleo Brasileiro S.A. Petrobras ADR (PBR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $15.30 | $14.98 | $0.32 | 26,505,312.0 | -1.38% |
| 2024-05-16 | $15.58 | $15.10 | $0.48 | 31,809,726.0 | -2.12% |
| 2024-05-15 | $15.71 | $15.04 | $0.665 | 69,881,394.0 | -6.77% |
| 2024-05-14 | $16.91 | $16.46 | $0.455 | 19,620,323.0 | -2.05% |
| 2024-05-13 | $17.37 | $17.03 | $0.3384 | 10,775,432.0 | -0.23% |
| 2024-05-10 | $17.41 | $17.06 | $0.3497 | 11,016,789.0 | -0.81% |
| 2024-05-09 | $17.29 | $16.82 | $0.465 | 15,552,411.0 | +0.58% |
| 2024-05-08 | $17.20 | $16.82 | $0.38 | 13,332,334.0 | +0.65% |
| 2024-05-07 | $17.04 | $16.66 | $0.38 | 18,004,480.0 | +2.29% |
| 2024-05-06 | $16.77 | $16.48 | $0.29 | 11,841,244.0 | +1.22% |
| 2024-05-03 | $16.86 | $16.30 | $0.56 | 23,017,975.0 | -5.25% |
| 2024-05-02 | $17.44 | $17.16 | $0.2775 | 19,620,613.0 | +2.36% |
| 2024-05-01 | $17.08 | $16.67 | $0.41 | 12,134,422.0 | -0.18% |
| 2024-04-30 | $17.20 | $16.86 | $0.35 | 19,588,524.0 | -2.08% |
| 2024-04-29 | $17.33 | $17.00 | $0.33 | 21,834,646.0 | +1.64% |
| 2024-04-26 | $17.15 | $16.82 | $0.33 | 19,498,437.0 | +0.00% |
| 2024-04-25 | $17.17 | $16.66 | $0.51 | 15,875,557.0 | +1.43% |
| 2024-04-24 | $17.00 | $16.72 | $0.28 | 19,502,256.0 | -0.88% |
| 2024-04-23 | $17.05 | $16.70 | $0.35 | 21,894,377.0 | +0.12% |
| 2024-04-22 | $16.95 | $16.41 | $0.535 | 26,320,250.0 | +2.85% |
| 2024-04-19 | $16.52 | $15.64 | $0.88 | 34,318,583.0 | +5.71% |
| 2024-04-18 | $16.00 | $15.54 | $0.465 | 13,144,454.0 | -0.70% |
Petroleo Brasileiro S.A. Petrobras ADR Stock (PBR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Petroleo Brasileiro S.A. Petrobras ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni PBR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Petroleo Brasileiro S.A. Petrobras ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Petroleo Brasileiro S.A. Petrobras ADR Storia dei prezzi delle azioni (PBR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $17.44 | $14.98 | $2.46 | 309,617,767.0 | -11.49% |
| 2024-04 | $17.33 | $15.05 | $2.28 | 474,453,622.0 | +11.57% |
| 2024-03 | $16.90 | $14.21 | $2.69 | 501,942,858.0 | -7.93% |
| 2024-02 | $17.91 | $16.34 | $1.57 | 354,426,435.0 | -3.22% |
| 2024-01 | $17.39 | $15.58 | $1.81 | 283,451,166.0 | +6.89% |
Petroleo Brasileiro S.A. Petrobras ADR Storia dei prezzi delle azioni (PBR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $16.26 | $14.30 | $1.96 | 284,470,310.0 | +4.58% |
| 2023-11 | $16.38 | $14.85 | $1.53 | 356,545,298.0 | +1.80% |
| 2023-10 | $16.55 | $13.57 | $2.98 | 428,655,276.0 | +0.07% |
| 2023-09 | $15.71 | $14.09 | $1.62 | 370,997,072.0 | +6.69% |
| 2023-08 | $15.45 | $13.18 | $2.27 | 467,274,006.0 | -4.29% |
| 2023-07 | $14.71 | $13.02 | $1.69 | 365,887,067.0 | +6.15% |
| 2023-06 | $15.00 | $11.58 | $3.42 | 500,794,754.0 | +19.84% |
| 2023-05 | $12.21 | $10.01 | $2.20 | 436,620,177.0 | +8.66% |
| 2023-04 | $12.41 | $10.30 | $2.11 | 390,746,081.0 | +1.82% |
| 2023-03 | $11.61 | $9.56 | $2.05 | 534,455,237.0 | -5.95% |
| 2023-02 | $11.84 | $10.71 | $1.12 | 444,396,013.0 | -4.40% |
| 2023-01 | $13.12 | $9.27 | $3.85 | 475,867,211.0 | +8.92% |
Petroleo Brasileiro S.A. Petrobras ADR Storia dei prezzi delle azioni (PBR) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $11.79 | $8.88 | $2.90 | 643,591,976.0 | -8.90% |
| 2022-11 | $13.56 | $9.56 | $4.00 | 913,986,503.0 | -8.81% |
| 2022-10 | $16.32 | $12.49 | $3.83 | 848,045,109.0 | +3.89% |
| 2022-09 | $14.88 | $11.85 | $3.03 | 595,529,090.0 | -13.65% |
| 2022-08 | $15.83 | $12.61 | $3.22 | 807,321,679.0 | +0.07% |
| 2022-07 | $14.44 | $10.75 | $3.69 | 481,915,183.0 | +22.26% |
| 2022-06 | $14.26 | $10.92 | $3.34 | 673,741,825.0 | -15.85% |
| 2022-05 | $16.30 | $12.73 | $3.56 | 722,709,728.0 | +2.28% |
| 2022-04 | $16.09 | $13.15 | $2.94 | 541,988,922.0 | -8.31% |
| 2022-03 | $15.12 | $12.66 | $2.46 | 793,728,053.0 | +3.57% |
| 2022-02 | $14.72 | $13.08 | $1.64 | 635,912,037.0 | +7.04% |
| 2022-01 | $14.06 | $10.71 | $3.35 | 771,232,679.0 | +21.58% |
1.02%
Capitalizzazione:
|
Volume (24 ore):