Stockscreener 앱 받기
20.80
0.67%
-0.14
시장 영업 전:
20.73
-0.07
-0.34%
Petroleo Brasileiro Sa Petrobras Adr 주식 (PBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $20.90 | $20.68 | $0.22 | 15,000,316.0 | -0.67% |
| 2026-09-17 | $21.09 | $20.58 | $0.51 | 12,723,103.0 | +0.14% |
| 2026-09-16 | $21.43 | $20.81 | $0.62 | 23,359,414.0 | -3.95% |
| 2026-09-15 | $21.99 | $21.18 | $0.81 | 23,793,865.0 | +2.93% |
| 2026-09-14 | $21.33 | $20.98 | $0.35 | 13,609,962.0 | -0.24% |
| 2026-09-11 | $21.35 | $20.93 | $0.42 | 18,201,989.0 | -0.84% |
| 2026-09-10 | $21.59 | $20.83 | $0.755 | 34,526,373.0 | +2.15% |
| 2026-09-09 | $21.25 | $20.80 | $0.45 | 27,106,575.0 | +0.48% |
| 2026-09-08 | $21.03 | $20.55 | $0.485 | 28,784,000.0 | +3.53% |
| 2026-09-04 | $20.45 | $20.12 | $0.335 | 18,778,803.0 | -1.90% |
| 2026-09-03 | $21.26 | $20.46 | $0.795 | 27,742,634.0 | -1.68% |
| 2026-09-02 | $21.01 | $20.12 | $0.89 | 24,205,404.0 | +2.61% |
| 2026-09-01 | $20.34 | $19.65 | $0.6891 | 31,038,346.0 | +5.06% |
| 2026-08-31 | $19.49 | $18.95 | $0.545 | 21,215,997.0 | +4.43% |
| 2026-08-28 | $18.54 | $18.18 | $0.36 | 18,768,817.0 | +1.53% |
| 2026-08-27 | $18.39 | $17.54 | $0.8453 | 20,367,896.0 | +2.76% |
| 2026-08-26 | $18.11 | $17.56 | $0.55 | 29,129,551.0 | -0.50% |
| 2026-08-25 | $18.13 | $17.70 | $0.435 | 28,759,696.0 | -4.03% |
| 2026-08-24 | $18.73 | $18.41 | $0.325 | 19,892,854.0 | -2.87% |
Petroleo Brasileiro Sa Petrobras Adr 주식 (PBR) 연도별 가격 이력
이 심층 분석에서는 Petroleo Brasileiro Sa 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 Sa Petrobras Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Petroleo Brasileiro Sa Petrobras Adr 주식 (PBR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $21.99 | $19.65 | $2.34 | 313,871,100.0 | +7.49% |
| 2026-08 | $19.49 | $17.54 | $1.95 | 385,710,799.0 | -0.36% |
| 2026-07 | $19.45 | $15.86 | $3.59 | 334,374,173.0 | +20.17% |
| 2026-06 | $19.20 | $16.11 | $3.08 | 303,052,904.0 | -13.91% |
| 2026-05 | $22.24 | $18.51 | $3.73 | 349,106,067.0 | -14.80% |
| 2026-04 | $22.09 | $19.11 | $2.98 | 526,742,392.0 | +6.17% |
| 2026-03 | $21.40 | $16.46 | $4.94 | 856,395,671.0 | +24.77% |
| 2026-02 | $16.92 | $14.50 | $2.42 | 419,729,193.0 | +8.41% |
| 2026-01 | $15.94 | $11.48 | $4.46 | 549,494,978.0 | +29.45% |
Petroleo Brasileiro Sa 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 Sa 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% |
1.85%
자본화:
|
볼륨(24시간):