Petroleo Brasileiro Petrobras ADR

PBR
🏛️ 멕시코 →
247.00
마지막 업데이트: 2025-09-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 229.99 229.99 223.21 223.21 0.0M
2021-12-29 226.79 226.79 226.79 226.79 0.0M
2021-12-27 225.01 229.99 225.01 229.99 0.0M
2021-12-23 221.50 223.00 221.50 223.00 0.0M
2021-12-22 220.00 221.50 220.00 221.50 0.0M
2021-12-21 223.99 223.99 223.99 223.99 0.0M
2021-12-20 218.00 218.00 217.50 218.00 0.0M
2021-12-17 227.20 227.20 227.00 227.00 0.0M
2021-12-16 237.59 237.59 236.99 236.99 0.0M
2021-12-15 230.39 230.39 228.00 228.00 0.0M
2021-12-14 234.50 234.50 233.00 233.00 0.0M
2021-12-13 228.01 233.90 228.01 233.90 0.0M
2021-12-10 230.01 235.00 230.01 235.00 0.0M
2021-12-09 229.91 235.00 229.91 235.00 0.0M
2021-12-08 233.00 237.50 233.00 237.50 0.0M
2021-12-07 233.00 234.00 233.00 233.11 0.0M
2021-12-06 227.00 230.38 225.87 230.38 0.0M
2021-12-03 228.27 228.27 223.21 225.00 0.0M
2021-12-02 218.30 223.00 218.30 222.66 0.0M
2021-12-01 234.20 234.20 234.00 234.00 0.0M
2021-11-30 235.00 235.00 224.21 226.11 0.0M
2021-11-29 232.05 234.40 229.50 233.00 0.0M
2021-11-26 225.50 229.99 221.41 229.00 0.0M
2021-11-25 225.00 225.00 225.00 225.00 0.0M
2021-11-24 220.00 224.00 218.01 224.00 0.0M
2021-11-23 212.50 219.99 211.00 217.38 0.0M
2021-11-22 206.41 212.00 206.41 209.00 0.0M
2021-11-19 209.02 209.02 202.00 202.69 0.1M
2021-11-18 205.50 206.00 202.01 206.00 0.0M
2021-11-17 209.11 209.86 209.11 209.86 0.0M
2021-11-16 211.00 213.20 211.00 212.64 0.0M
2021-11-12 206.06 206.06 204.04 204.04 0.0M
2021-11-11 207.00 207.00 206.96 206.96 0.0M
2021-11-10 208.00 210.00 203.00 206.00 0.0M
2021-11-09 201.02 205.00 201.02 205.00 0.0M
2021-11-08 204.79 204.79 199.01 199.90 0.0M
2021-11-05 200.60 200.60 197.77 197.90 0.0M
2021-11-04 203.50 203.50 195.87 197.06 0.4M
2021-11-03 210.00 210.00 204.00 204.36 0.0M
2021-11-01 207.50 213.81 207.50 212.00 0.0M
2021-10-29 206.00 210.79 203.00 204.00 0.0M
2021-10-28 214.20 214.20 212.00 212.50 0.0M
2021-10-27 213.50 214.20 210.81 212.84 0.0M
2021-10-26 217.00 217.00 213.00 214.34 0.0M
2021-10-25 209.99 216.00 208.00 216.00 0.0M
2021-10-22 197.00 197.00 192.00 196.00 0.0M
2021-10-21 206.00 206.00 202.29 204.00 0.0M
2021-10-20 212.49 215.89 210.81 215.00 0.0M
2021-10-19 218.00 218.00 211.50 211.50 0.0M
2021-10-15 226.85 230.39 225.00 225.00 0.0M
2021-10-14 225.00 225.00 225.00 225.00 0.0M
2021-10-13 226.79 226.79 226.79 226.79 0.0M
2021-10-12 230.00 230.00 222.00 223.00 0.0M
2021-10-11 223.00 227.00 223.00 224.00 0.0M
2021-10-08 224.00 224.00 223.21 223.21 0.0M
2021-10-07 215.30 221.00 215.30 221.00 0.0M
2021-10-05 221.41 228.59 221.41 228.59 0.1M
2021-10-04 217.05 220.00 217.05 220.00 0.0M
2021-10-01 211.00 217.05 211.00 217.05 0.0M
2021-09-30 209.00 209.00 209.00 209.00 0.0M
2021-09-29 213.00 213.00 213.00 213.00 0.0M
2021-09-28 209.22 209.22 209.22 209.22 0.0M
2021-09-27 212.00 212.00 212.00 212.00 0.0M
2021-09-24 208.00 208.00 208.00 208.00 0.0M
2021-09-23 205.00 207.00 204.00 207.00 0.0M
2021-09-22 201.00 201.00 201.00 201.00 0.0M
2021-09-21 191.55 195.00 191.55 195.00 0.0M
2021-09-20 190.00 190.00 187.50 187.50 0.0M
2021-09-17 195.00 195.10 194.60 194.96 0.0M
2021-09-13 204.50 204.50 204.32 204.32 0.0M
2021-09-09 190.60 190.83 190.40 190.60 0.0M
2021-09-08 205.00 205.00 194.11 194.11 0.0M
2021-09-07 211.00 211.00 211.00 211.00 0.0M
2021-09-03 220.00 220.00 210.00 210.00 0.0M
2021-09-02 205.00 214.19 205.00 214.19 0.0M
2021-08-31 223.20 223.20 223.19 223.19 0.0M
2021-08-30 226.79 226.79 224.00 224.00 0.0M
2021-08-27 223.40 228.59 223.40 226.26 0.0M
2021-08-26 218.01 218.01 218.01 218.01 0.0M
2021-08-25 217.61 217.61 217.61 217.61 0.0M
2021-08-24 215.00 217.50 215.00 217.50 0.0M
2021-08-23 212.00 212.00 211.00 211.00 0.0M
2021-08-20 203.74 206.00 203.74 205.99 0.0M
2021-08-19 202.00 202.75 202.00 202.75 0.0M
2021-08-18 206.50 209.70 205.50 205.66 0.0M
2021-08-17 212.51 212.51 212.51 212.51 0.0M
2021-08-16 222.00 222.00 222.00 222.00 0.0M
2021-08-12 225.77 225.77 225.77 225.77 0.0M
2021-08-11 225.00 225.00 225.00 225.00 0.0M
2021-08-10 223.21 223.21 223.21 223.21 0.0M
2021-08-05 222.22 222.22 222.22 222.22 0.0M
2021-08-04 208.00 208.00 208.00 208.00 0.0M
2021-08-03 212.00 212.00 209.00 209.00 0.0M
2021-07-29 220.00 226.79 220.00 222.00 0.0M
2021-07-28 219.29 219.29 217.00 218.50 0.0M
2021-07-27 212.51 213.00 212.51 213.00 0.0M
2021-07-26 216.50 217.50 212.51 217.03 0.0M
2021-07-21 215.50 216.50 214.00 216.50 0.0M
2021-07-20 209.59 211.95 209.59 211.95 0.0M
2021-07-19 204.00 205.00 204.00 205.00 0.0M
2021-07-14 222.00 222.00 222.00 222.00 0.0M
2021-07-13 222.00 222.00 222.00 222.00 0.0M
2021-07-09 215.80 217.59 214.20 214.20 0.0M
2021-07-08 215.99 216.00 215.99 216.00 0.0M
2021-07-07 217.00 217.00 217.00 217.00 0.0M
2021-07-06 225.00 225.00 220.51 220.51 0.0M
2021-07-02 235.00 235.01 235.00 235.01 0.0M
2021-06-30 235.50 240.00 235.50 239.41 0.0M
2021-06-29 233.00 235.50 233.00 235.50 0.0M
2021-06-28 229.91 235.50 229.91 235.50 0.0M
2021-06-25 242.00 242.00 235.61 241.29 0.0M
2021-06-24 242.00 242.50 237.51 240.68 0.3M
2021-06-23 238.00 238.00 238.00 238.00 0.0M
2021-06-22 236.00 236.00 236.00 236.00 0.0M
2021-06-21 236.00 236.00 236.00 236.00 0.0M
2021-06-18 234.63 237.49 233.16 233.16 0.0M
2021-06-17 239.94 239.94 228.01 232.00 0.0M
2021-06-16 235.00 240.00 235.00 239.06 0.0M
2021-06-15 231.78 235.00 231.78 235.00 0.0M
2021-06-14 225.91 236.00 225.91 232.19 0.0M
2021-06-11 230.00 230.00 227.80 227.80 0.0M
2021-06-10 232.15 233.00 228.61 230.00 0.0M
2021-06-09 229.00 232.50 229.00 231.00 0.0M
2021-06-08 230.00 230.90 228.00 228.00 0.0M
2021-06-07 227.11 228.50 225.50 226.28 0.1M
2021-06-04 228.00 230.50 225.00 230.50 0.0M
2021-06-03 220.01 228.59 220.01 226.72 0.0M
2021-06-02 210.81 224.00 210.81 223.07 0.0M
2021-06-01 205.00 211.40 205.00 210.56 0.0M
2021-05-31 203.00 203.00 203.00 203.00 0.0M
2021-05-28 192.67 203.00 192.67 203.00 0.0M
2021-05-27 190.00 191.00 188.11 188.11 0.0M
2021-05-26 188.00 191.89 186.22 191.89 0.0M
2021-05-25 191.99 191.99 184.31 187.60 0.0M
2021-05-24 188.00 192.99 186.21 192.98 0.0M
2021-05-21 192.99 192.99 187.00 187.00 0.0M
2021-05-20 195.00 195.00 184.31 186.50 0.0M
2021-05-19 188.11 191.00 187.10 190.30 0.0M
2021-05-18 195.00 195.00 188.11 192.01 0.0M
2021-05-17 193.09 194.00 192.00 192.11 0.0M
2021-05-14 186.00 192.50 186.00 191.00 0.0M
2021-05-13 184.72 184.72 177.00 181.70 0.0M
2021-05-12 184.31 187.00 182.51 183.63 0.0M
2021-05-11 180.31 187.11 180.00 186.00 0.1M
2021-05-10 180.28 185.00 180.28 184.09 0.0M
2021-05-07 176.00 180.50 176.00 180.00 0.0M
2021-05-06 176.50 177.00 176.00 176.00 0.3M
2021-05-05 173.00 176.00 173.00 176.00 0.1M
2021-05-04 170.00 170.25 167.50 167.50 0.0M
2021-05-03 169.05 172.40 169.05 170.00 0.0M
2021-04-30 173.00 173.00 168.01 172.99 0.0M
2021-04-29 173.41 177.00 172.00 172.00 0.0M
2021-04-28 171.25 174.50 166.15 174.29 0.0M
2021-04-27 170.00 172.50 165.90 166.96 0.0M
2021-04-26 170.00 170.00 168.88 169.99 0.0M
2021-04-23 166.67 167.80 164.02 167.80 0.0M
2021-04-22 166.01 169.50 166.01 169.50 0.0M
2021-04-21 167.99 167.99 163.70 166.09 0.0M
2021-04-20 166.00 166.00 166.00 166.00 0.0M
2021-04-19 158.49 171.00 158.49 171.00 0.0M
2021-04-16 160.06 162.30 158.00 162.00 0.0M
2021-04-15 164.00 164.00 160.17 161.88 0.0M
2021-04-14 166.50 171.00 166.50 169.80 0.0M
2021-04-13 166.20 167.50 166.00 166.00 0.0M
2021-04-09 164.01 165.50 164.01 165.50 0.0M
2021-04-08 172.85 172.85 167.00 168.00 0.0M
2021-04-07 170.61 172.00 166.01 166.01 0.0M
2021-04-06 173.00 173.00 169.68 169.68 0.0M
2021-04-05 173.94 173.94 168.02 173.00 0.0M
2021-03-31 168.00 173.99 168.00 173.00 0.1M
2021-03-30 167.01 169.49 167.01 168.00 0.0M
2021-03-29 165.09 168.01 164.01 168.00 0.0M
2021-03-26 170.00 170.00 164.01 166.42 0.0M
2021-03-25 163.50 167.50 161.10 167.50 0.0M
2021-03-24 174.00 174.00 167.00 167.04 0.0M
2021-03-23 171.20 172.50 168.04 169.99 0.0M
2021-03-22 168.01 172.50 168.01 172.50 0.0M
2021-03-19 170.00 176.49 170.00 174.99 0.0M
2021-03-18 170.60 172.00 165.66 166.97 0.0M
2021-03-17 171.50 175.99 170.11 171.75 0.0M
2021-03-16 171.99 171.99 165.01 168.00 0.0M
2021-03-12 169.99 170.99 167.99 168.55 0.0M
2021-03-11 167.00 171.00 166.20 170.00 0.0M
2021-03-10 158.41 164.00 156.28 163.99 0.1M
2021-03-09 154.00 160.00 151.51 155.95 0.1M
2021-03-08 166.00 166.00 154.30 155.29 0.2M
2021-03-05 166.00 167.50 162.31 165.40 0.0M
2021-03-04 162.00 165.99 158.03 161.50 0.0M
2021-03-03 159.90 159.90 151.00 155.72 0.1M
2021-03-02 160.60 160.60 155.00 159.19 0.0M
2021-03-01 165.00 168.00 162.00 162.96 0.0M
2021-02-26 175.00 175.00 164.50 165.80 0.1M
2021-02-25 184.00 185.45 172.00 172.84 0.0M
2021-02-24 179.99 180.00 174.01 177.43 0.0M
2021-02-23 173.50 178.00 171.50 175.27 0.1M
2021-02-22 200.00 200.00 162.00 165.44 0.1M
2021-02-19 208.40 209.50 205.00 206.00 0.0M
2021-02-18 222.00 224.00 220.99 220.99 0.0M
2021-02-17 217.00 222.00 217.00 221.76 0.0M
2021-02-16 216.00 219.99 214.01 216.00 0.0M
2021-02-15 213.90 213.90 213.90 213.90 0.0M
2021-02-12 210.00 213.99 210.00 213.99 0.0M
2021-02-11 211.27 211.27 211.00 211.27 0.0M
2021-02-10 213.00 213.00 205.00 206.01 0.0M
2021-02-09 206.00 208.16 206.00 207.01 0.0M
2021-02-08 216.00 216.00 213.00 213.00 0.0M
2021-02-05 221.90 231.00 221.90 231.00 0.0M
2021-02-04 221.80 221.80 221.80 221.80 0.0M
2021-02-03 222.20 222.20 220.00 221.89 0.0M
2021-02-02 220.50 220.50 217.00 217.00 0.0M
2021-01-29 207.00 207.00 207.00 207.00 0.0M
2021-01-27 206.00 207.00 206.00 207.00 0.0M
2021-01-22 203.00 203.00 203.00 203.00 0.0M
2021-01-21 208.00 208.00 208.00 208.00 0.0M
2021-01-20 216.00 216.00 213.00 213.00 0.0M
2021-01-19 214.50 214.50 214.00 214.00 0.0M
2021-01-15 217.00 217.00 215.00 216.00 0.0M
2021-01-13 224.01 224.01 224.01 224.01 0.0M
2021-01-12 233.50 233.50 231.50 232.00 0.1M
2021-01-11 237.00 237.00 237.00 237.00 0.0M
2021-01-08 234.00 234.00 234.00 234.00 0.0M
2021-01-07 235.00 235.00 234.50 234.50 0.0M
2021-01-06 230.00 232.00 230.00 230.70 0.0M
2021-01-05 228.00 230.00 228.00 230.00 0.0M
2021-01-04 225.00 225.55 222.20 222.20 0.0M