loading

Petroleo Brasileiro S A Petrobras Adr (PBR) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-21 $14.30 $14.04 $0.27 8,044,228.0 -0.21%
2024-11-20 $14.45 $14.17 $0.28 9,406,956.0 +0.49%
2024-11-19 $14.45 $14.18 $0.2667 17,235,473.0 -1.66%
2024-11-18 $14.49 $14.23 $0.26 15,956,900.0 +2.41%
2024-11-15 $14.26 $14.03 $0.23 14,522,348.0 +0.86%
2024-11-14 $14.10 $13.85 $0.25 16,363,181.0 +1.30%
2024-11-13 $13.86 $13.57 $0.285 16,207,962.0 +0.66%
2024-11-12 $13.84 $13.62 $0.22 22,314,945.0 +0.73%
2024-11-11 $13.63 $13.35 $0.28 15,773,701.0 -0.44%
2024-11-08 $13.72 $13.33 $0.39 19,689,734.0 +1.48%
2024-11-07 $13.63 $13.44 $0.19 18,684,184.0 +0.60%
2024-11-06 $13.46 $13.01 $0.45 15,950,934.0 +1.13%
2024-11-05 $13.32 $13.05 $0.27 11,325,389.0 +0.53%
2024-11-04 $13.41 $13.18 $0.23 16,749,051.0 +0.53%
2024-11-01 $13.52 $13.04 $0.48 18,060,467.0 -2.53%
2024-10-31 $13.55 $13.36 $0.1888 12,784,675.0 -0.15%
2024-10-30 $13.71 $13.45 $0.26 10,407,190.0 -1.10%
2024-10-29 $13.86 $13.59 $0.265 14,696,016.0 -1.23%
2024-10-28 $13.80 $13.54 $0.26 12,783,364.0 +0.00%
2024-10-25 $13.90 $13.68 $0.2249 14,112,292.0 +0.44%
2024-10-24 $13.78 $13.57 $0.21 11,271,401.0 +0.59%
2024-10-23 $13.76 $13.62 $0.14 10,868,158.0 -1.66%
2024-10-22 $14.01 $13.81 $0.20 12,469,225.0 -0.57%

Petroleo Brasileiro S A Petrobras Adr (PBR) 株の年ごとの株価履歴

この詳細な分析では、Petroleo Brasileiro S A Petrobras Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPBR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Petroleo Brasileiro S A Petrobras Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のPetroleo Brasileiro S A Petrobras Adr (PBR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $14.49 $13.01 $1.48 236,285,453.0 +5.95%
2024-10 $15.34 $13.36 $1.98 283,705,083.0 -6.66%
2024-09 $15.20 $14.23 $0.9704 332,468,707.0 -5.38%
2024-08 $15.73 $12.90 $2.83 394,810,478.0 +6.73%
2024-07 $15.35 $13.94 $1.41 293,875,085.0 -1.52%
2024-06 $15.54 $13.36 $2.18 320,901,878.0 -6.82%
2024-05 $17.44 $14.75 $2.69 432,311,036.0 -8.37%
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%

2023年のPetroleo Brasileiro S A Petrobras Adr (PBR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2022年のPetroleo Brasileiro S A Petrobras Adr (PBR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
oil_gas_integrated BP
$29.36
price up icon 0.95%
$24.82
price up icon 1.18%
oil_gas_integrated SU
$41.15
price up icon 0.71%
oil_gas_integrated E
$28.93
price down icon 0.02%
oil_gas_integrated TTE
$59.77
price down icon 1.24%
大文字化:     |  ボリューム (24 時間):