14.22
price down icon0.51%   -0.06
 
loading

Petroleo Brasileiro S A Petrobras Adr 주식 (PBR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $14.30 $14.04 $0.27 12,297,220.0 -0.46%
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 주식 (PBR) 연도별 가격 이력

이 심층 분석에서는 Petroleo Brasileiro S A Petrobras Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PBR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Petroleo Brasileiro S A Petrobras Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Petroleo Brasileiro S A Petrobras Adr 주식 (PBR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $14.49 $13.01 $1.48 240,538,445.0 +5.69%
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%

Petroleo Brasileiro S A Petrobras Adr 주식 (PBR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (PBR) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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
$29.45
price up icon 1.24%
$24.86
price up icon 1.25%
oil_gas_integrated SU
$41.11
price up icon 0.81%
oil_gas_integrated E
$28.93
price down icon 0.02%
oil_gas_integrated TTE
$59.90
price down icon 1.07%
자본화:     |  볼륨(24시간):