Stockscreener 앱 받기
11.54
0.26%
-0.03
시장 영업 전:
11.59
0.05
+0.43%
Petroleo Brasileiro S A Petrobras Adr 주식 (PBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $11.59 | $11.48 | $0.1081 | 15,289,211.0 | -0.26% |
| 2026-01-06 | $11.88 | $11.55 | $0.335 | 21,150,006.0 | -1.45% |
| 2026-01-05 | $11.89 | $11.49 | $0.40 | 28,126,195.0 | -1.51% |
| 2026-01-02 | $11.95 | $11.73 | $0.22 | 9,981,895.0 | +0.59% |
| 2025-12-31 | $11.89 | $11.80 | $0.0868 | 7,266,722.0 | -0.08% |
| 2025-12-30 | $11.92 | $11.74 | $0.182 | 13,361,352.0 | +2.33% |
| 2025-12-29 | $11.66 | $11.52 | $0.14 | 13,404,665.0 | +0.35% |
| 2025-12-26 | $11.62 | $11.43 | $0.19 | 11,480,340.0 | -2.37% |
| 2025-12-24 | $11.87 | $11.77 | $0.10 | 5,917,647.0 | +0.00% |
| 2025-12-23 | $11.86 | $11.76 | $0.105 | 10,882,699.0 | +0.94% |
| 2025-12-22 | $11.90 | $11.70 | $0.2022 | 16,525,501.0 | -0.26% |
| 2025-12-19 | $11.86 | $11.72 | $0.14 | 14,320,909.0 | +0.26% |
| 2025-12-18 | $11.87 | $11.65 | $0.22 | 19,262,333.0 | -0.42% |
| 2025-12-17 | $11.83 | $11.68 | $0.15 | 24,044,519.0 | -0.17% |
| 2025-12-16 | $12.00 | $11.67 | $0.33 | 31,678,908.0 | -3.20% |
| 2025-12-15 | $12.35 | $12.17 | $0.18 | 15,755,689.0 | +0.00% |
| 2025-12-12 | $12.36 | $12.12 | $0.2449 | 18,263,968.0 | +0.25% |
| 2025-12-11 | $12.25 | $12.12 | $0.13 | 12,714,901.0 | -0.65% |
| 2025-12-10 | $12.29 | $12.10 | $0.19 | 12,086,641.0 | -0.73% |
| 2025-12-09 | $12.34 | $12.08 | $0.26 | 16,236,323.0 | +0.65% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $11.95 | $11.48 | $0.4681 | 89,836,518.0 | -2.62% |
Petroleo Brasileiro S A Petrobras Adr 주식 (PBR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.01 | $11.43 | $1.58 | 354,536,795.0 | -5.42% |
| 2025-11 | $13.62 | $11.64 | $1.97 | 396,743,895.0 | +7.73% |
| 2025-10 | $12.76 | $11.46 | $1.30 | 563,701,436.0 | -8.06% |
| 2025-09 | $13.49 | $12.02 | $1.47 | 460,717,475.0 | +2.10% |
| 2025-08 | $13.26 | $11.78 | $1.48 | 470,653,724.0 | -2.67% |
| 2025-07 | $13.15 | $11.86 | $1.30 | 415,198,303.0 | +1.84% |
| 2025-06 | $13.22 | $11.04 | $2.19 | 549,075,735.0 | +8.41% |
| 2025-05 | $12.32 | $11.17 | $1.15 | 424,657,597.0 | +2.21% |
| 2025-04 | $14.89 | $11.03 | $3.86 | 640,383,349.0 | -21.27% |
| 2025-03 | $14.60 | $12.45 | $2.15 | 363,260,203.0 | +7.42% |
| 2025-02 | $14.98 | $12.90 | $2.08 | 331,863,067.0 | -6.05% |
| 2025-01 | $14.56 | $12.78 | $1.78 | 230,841,952.0 | +10.50% |
Petroleo Brasileiro S A Petrobras Adr 주식 (PBR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.73 | $12.55 | $2.18 | 292,444,897.0 | -10.71% |
| 2024-11 | $15.10 | $13.01 | $2.09 | 337,485,254.0 | +6.17% |
| 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% |
2.01%
0.13%
자본화:
|
볼륨(24시간):