Stockscreener 앱 받기
14.46
0.84%
0.12
시장 영업 전:
14.41
-0.05
-0.35%
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 |
|---|---|---|---|---|---|
| 2025-04-01 | $14.89 | $13.30 | $1.59 | 26,458,465.0 | +0.84% |
| 2025-03-31 | $14.53 | $14.18 | $0.35 | 15,326,061.0 | -0.28% |
| 2025-03-28 | $14.51 | $14.13 | $0.38 | 13,872,284.0 | -0.07% |
| 2025-03-27 | $14.56 | $14.30 | $0.2581 | 9,849,350.0 | +0.42% |
| 2025-03-26 | $14.48 | $14.29 | $0.1893 | 7,941,264.0 | +0.42% |
| 2025-03-25 | $14.60 | $14.08 | $0.52 | 23,866,797.0 | +2.15% |
| 2025-03-24 | $14.16 | $13.90 | $0.26 | 11,614,904.0 | -1.34% |
| 2025-03-21 | $14.30 | $13.91 | $0.3883 | 38,850,041.0 | +0.93% |
| 2025-03-20 | $14.30 | $13.83 | $0.47 | 40,165,373.0 | +0.00% |
| 2025-03-19 | $14.12 | $13.85 | $0.275 | 14,114,072.0 | +1.08% |
| 2025-03-18 | $13.95 | $13.77 | $0.175 | 9,320,022.0 | -0.14% |
| 2025-03-17 | $13.99 | $13.52 | $0.47 | 19,739,723.0 | +3.50% |
| 2025-03-14 | $13.50 | $12.84 | $0.66 | 25,502,740.0 | +5.50% |
| 2025-03-13 | $12.90 | $12.62 | $0.285 | 14,520,278.0 | +0.47% |
| 2025-03-12 | $12.74 | $12.51 | $0.23 | 15,928,743.0 | +0.48% |
| 2025-03-11 | $12.82 | $12.45 | $0.37 | 15,817,320.0 | -1.33% |
| 2025-03-10 | $12.91 | $12.62 | $0.29 | 16,365,494.0 | -1.46% |
| 2025-03-07 | $13.04 | $12.78 | $0.26 | 17,468,625.0 | +0.93% |
| 2025-03-06 | $13.00 | $12.79 | $0.21 | 13,138,995.0 | -0.93% |
| 2025-03-05 | $13.15 | $12.76 | $0.39 | 20,043,638.0 | +0.08% |
| 2025-03-04 | $13.07 | $12.94 | $0.14 | 3,429,068.0 | -1.37% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $14.89 | $13.30 | $1.59 | 26,458,465.0 | +0.00% |
| 2025-03 | $14.89 | $12.45 | $2.44 | 389,718,668.0 | +8.31% |
| 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% |
Petroleo Brasileiro S A Petrobras Adr 주식 (PBR) 가격 이력 2023
| 월 | 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% |
0.06%
0.31%
자본화:
|
볼륨(24시간):