Petroleo Brasileiro Petrobras ADR

PBR
🏛️ 독일 →
11.35
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 12.15 12.20 12.05 12.05 0.0M
2024-12-27 12.60 12.90 12.05 12.05 0.0M
2024-12-23 12.65 12.70 12.35 12.45 0.0M
2024-12-20 12.55 12.75 12.45 12.45 0.0M
2024-12-19 12.50 12.65 12.40 12.50 0.0M
2024-12-18 12.90 12.95 12.35 12.40 0.0M
2024-12-17 12.70 12.95 12.60 12.95 0.0M
2024-12-16 12.95 13.05 12.60 12.65 0.0M
2024-12-13 13.20 13.50 12.90 13.00 0.0M
2024-12-12 13.95 14.10 13.50 13.65 0.0M
2024-12-11 13.75 14.00 13.60 14.00 0.0M
2024-12-10 13.45 13.80 13.45 13.65 0.0M
2024-12-09 13.20 13.55 13.15 13.45 0.0M
2024-12-06 13.50 13.65 13.10 13.15 0.0M
2024-12-05 13.30 13.70 13.30 13.45 0.0M
2024-12-04 13.55 13.55 13.25 13.35 0.0M
2024-12-03 13.40 13.60 13.35 13.45 0.0M
2024-12-02 13.50 13.65 13.30 13.50 0.0M
2024-11-29 13.60 13.60 13.00 13.50 0.0M
2024-11-28 13.65 13.70 13.60 13.70 0.0M
2024-11-27 13.95 13.95 13.65 13.70 0.0M
2024-11-26 14.05 14.10 13.95 14.05 0.0M
2024-11-25 14.15 14.30 13.95 14.05 0.0M
2024-11-22 13.70 14.50 13.65 14.25 0.0M
2024-11-21 13.60 13.65 13.35 13.50 0.0M
2024-11-20 13.45 13.60 13.35 13.45 0.0M
2024-11-19 13.70 13.70 13.40 13.45 0.0M
2024-11-18 13.35 13.70 13.25 13.60 0.0M
2024-11-15 13.20 13.50 13.20 13.40 0.0M
2024-11-14 13.15 13.35 13.00 13.35 0.0M
2024-11-13 12.90 13.05 12.80 12.90 0.0M
2024-11-12 12.75 13.05 12.75 13.00 0.0M
2024-11-11 12.75 12.85 12.60 12.65 0.0M
2024-11-08 12.65 12.80 12.45 12.65 0.0M
2024-11-07 12.50 12.65 12.45 12.50 0.0M
2024-11-06 12.55 12.55 12.15 12.50 0.0M
2024-11-05 12.15 12.30 12.00 12.15 0.0M
2024-11-04 12.05 12.35 12.00 12.15 0.0M
2024-11-01 12.40 12.50 12.00 12.20 0.0M
2024-10-31 12.45 12.50 12.30 12.40 0.0M
2024-10-30 12.65 12.65 12.40 12.40 0.0M
2024-10-29 12.80 12.85 12.65 12.65 0.0M
2024-10-28 12.55 12.80 12.45 12.80 0.0M
2024-10-25 12.80 12.80 12.65 12.75 0.0M
2024-10-24 12.75 12.85 12.60 12.70 0.0M
2024-10-23 12.85 12.90 12.60 12.70 0.0M
2024-10-22 12.95 12.95 12.80 12.85 0.0M
2024-10-21 13.15 13.15 12.90 13.00 0.0M
2024-10-18 13.25 13.25 13.00 13.05 0.0M
2024-10-17 13.20 13.35 13.15 13.20 0.0M
2024-10-16 13.30 13.40 13.20 13.30 0.0M
2024-10-15 13.55 13.55 13.25 13.30 0.0M
2024-10-14 13.45 13.65 13.45 13.65 0.0M
2024-10-11 13.65 13.65 13.40 13.45 0.0M
2024-10-10 13.40 13.60 13.40 13.60 0.0M
2024-10-09 13.65 13.65 13.35 13.35 0.0M
2024-10-08 14.00 14.00 13.40 13.55 0.0M
2024-10-07 13.90 13.95 13.75 13.95 0.0M
2024-10-04 13.75 13.90 13.70 13.85 0.0M
2024-10-03 13.55 13.65 13.40 13.60 0.0M
2024-10-02 13.40 13.80 13.35 13.60 0.0M
2024-10-01 13.00 13.45 12.95 13.25 0.0M
2024-09-30 13.00 13.20 12.85 12.95 0.0M
2024-09-27 13.10 13.15 13.00 13.05 0.0M
2024-09-26 13.35 13.35 13.00 13.00 0.0M
2024-09-25 13.30 13.65 13.30 13.40 0.0M
2024-09-24 13.15 13.40 13.10 13.25 0.0M
2024-09-23 13.00 13.20 12.90 13.05 0.0M
2024-09-20 13.05 13.15 12.90 12.90 0.0M
2024-09-19 13.20 13.25 13.10 13.10 0.0M
2024-09-18 13.30 13.30 13.00 13.15 0.0M
2024-09-17 13.30 13.30 13.20 13.20 0.0M
2024-09-16 13.15 13.45 13.05 13.30 0.0M
2024-09-13 13.10 13.35 13.05 13.10 0.0M
2024-09-12 13.25 13.35 12.85 13.00 0.0M
2024-09-11 13.10 13.30 13.10 13.25 0.0M
2024-09-10 13.50 13.60 13.00 13.00 0.0M
2024-09-09 13.40 13.65 13.30 13.60 0.0M
2024-09-06 13.50 13.65 13.25 13.30 0.0M
2024-09-05 13.50 13.70 13.50 13.50 0.0M
2024-09-04 13.50 13.60 13.35 13.60 0.0M
2024-09-03 13.85 13.85 13.45 13.55 0.0M
2024-09-02 13.80 13.85 13.70 13.70 0.0M
2024-08-30 13.80 13.90 13.55 13.70 0.0M
2024-08-29 14.00 14.05 13.80 13.80 0.0M
2024-08-28 13.90 14.05 13.75 14.00 0.0M
2024-08-27 14.00 14.05 13.75 13.75 0.0M
2024-08-26 13.00 14.10 13.00 14.10 0.0M
2024-08-23 13.05 13.15 12.85 12.90 0.0M
2024-08-22 13.40 13.40 13.10 13.20 0.0M
2024-08-21 13.45 13.60 13.25 13.30 0.0M
2024-08-20 13.80 13.80 13.35 13.45 0.0M
2024-08-19 13.65 13.85 13.60 13.75 0.0M
2024-08-16 13.75 13.75 13.60 13.75 0.0M
2024-08-15 13.65 13.80 13.55 13.75 0.0M
2024-08-14 13.45 13.50 13.30 13.45 0.0M
2024-08-13 13.55 13.55 13.35 13.45 0.0M
2024-08-12 13.05 13.55 13.05 13.50 0.0M
2024-08-09 12.95 13.20 12.70 13.05 0.0M
2024-08-08 12.70 13.05 12.60 13.05 0.0M
2024-08-07 12.75 12.95 12.65 12.75 0.0M
2024-08-06 12.40 12.75 12.30 12.70 0.0M
2024-08-05 12.30 12.40 11.60 12.15 0.1M
2024-08-02 12.90 12.95 12.35 12.40 0.0M
2024-08-01 13.30 13.50 13.00 13.00 0.0M
2024-07-31 13.05 13.20 13.00 13.20 0.0M
2024-07-30 13.15 13.15 12.95 13.00 0.0M
2024-07-29 13.30 13.45 12.95 13.10 0.0M
2024-07-26 13.35 13.40 13.25 13.30 0.0M
2024-07-25 13.40 13.40 13.20 13.25 0.0M
2024-07-24 13.35 13.60 13.30 13.35 0.0M
2024-07-23 13.60 13.65 13.40 13.45 0.0M
2024-07-22 13.80 13.85 13.50 13.55 0.0M
2024-07-19 13.70 13.80 13.65 13.70 0.0M
2024-07-18 13.90 13.90 13.70 13.70 0.0M
2024-07-17 13.95 14.00 13.85 13.85 0.0M
2024-07-16 14.00 14.00 13.85 13.90 0.0M
2024-07-15 13.90 14.05 13.80 13.95 0.0M
2024-07-12 14.00 14.00 13.70 13.80 0.1M
2024-07-11 14.00 14.00 13.85 13.90 0.0M
2024-07-10 14.00 14.10 13.90 13.90 0.0M
2024-07-09 13.95 14.10 13.90 14.00 0.0M
2024-07-08 13.65 13.95 13.50 13.95 0.0M
2024-07-05 13.60 13.70 13.40 13.60 0.0M
2024-07-04 13.55 13.75 13.55 13.75 0.0M
2024-07-03 13.55 13.75 13.45 13.60 0.0M
2024-07-02 13.55 13.70 13.45 13.50 0.0M
2024-07-01 13.50 13.75 13.40 13.65 0.0M
2024-06-28 13.60 13.65 13.45 13.50 0.0M
2024-06-27 13.35 13.55 13.35 13.50 0.0M
2024-06-26 13.40 13.55 13.15 13.30 0.0M
2024-06-25 13.45 13.45 13.25 13.25 0.0M
2024-06-24 13.20 13.40 13.20 13.35 0.0M
2024-06-21 13.15 13.25 13.15 13.25 0.0M
2024-06-20 12.95 13.30 12.90 13.10 0.0M
2024-06-19 12.80 13.00 12.80 13.00 0.0M
2024-06-18 12.65 12.95 12.55 12.90 0.0M
2024-06-17 12.80 12.80 12.45 12.60 0.0M
2024-06-14 12.90 12.95 12.70 12.75 0.0M
2024-06-13 12.90 12.95 12.60 12.90 0.0M
2024-06-12 13.65 13.75 13.05 13.15 0.0M
2024-06-11 13.65 13.70 13.55 13.55 0.0M
2024-06-10 13.60 13.75 13.45 13.60 0.0M
2024-06-07 14.00 14.00 13.40 13.45 0.0M
2024-06-06 13.95 14.10 13.90 14.00 0.0M
2024-06-05 14.00 14.05 13.80 13.80 0.0M
2024-06-04 14.15 14.15 13.65 13.85 0.0M
2024-06-03 14.35 14.45 14.10 14.20 0.0M
2024-05-31 14.25 14.35 14.00 14.25 0.0M
2024-05-30 13.95 14.30 13.95 14.25 0.0M
2024-05-29 14.05 14.10 13.85 14.00 0.0M
2024-05-28 13.95 14.15 13.80 14.05 0.0M
2024-05-27 13.75 14.05 13.70 14.05 0.0M
2024-05-24 13.80 13.85 13.55 13.70 0.0M
2024-05-23 13.85 14.05 13.80 13.85 0.0M
2024-05-22 13.80 13.95 13.65 13.85 0.0M
2024-05-21 13.90 14.05 13.85 13.85 0.0M
2024-05-20 13.90 14.05 13.80 13.95 0.0M
2024-05-17 13.95 14.20 13.85 13.90 0.0M
2024-05-16 14.25 14.35 13.85 13.95 0.0M
2024-05-15 14.70 14.70 13.90 14.35 0.1M
2024-05-14 15.60 15.70 15.25 15.50 0.0M
2024-05-13 15.95 16.00 15.75 15.90 0.0M
2024-05-10 16.00 16.10 15.90 15.90 0.0M
2024-05-09 15.90 15.95 15.70 15.85 0.0M
2024-05-08 15.80 15.95 15.70 15.95 0.0M
2024-05-07 15.50 15.70 15.40 15.70 0.0M
2024-05-06 15.30 15.55 15.25 15.40 0.0M
2024-05-03 16.00 16.00 15.20 15.40 0.0M
2024-05-02 15.85 16.25 15.85 16.10 0.0M
2024-04-30 16.20 16.20 15.80 16.00 0.0M
2024-04-29 16.00 16.05 15.80 16.00 0.0M
2024-04-26 15.60 16.05 15.50 15.90 0.0M
2024-04-25 15.70 15.95 15.60 15.95 0.0M
2024-04-24 15.80 15.90 15.65 15.80 0.0M
2024-04-23 15.95 15.95 15.60 15.95 0.0M
2024-04-22 15.50 15.95 15.45 15.95 0.0M
2024-04-19 14.60 15.50 14.60 15.45 0.0M
2024-04-18 14.75 14.95 14.60 14.70 0.0M
2024-04-17 14.75 14.75 14.65 14.75 0.0M
2024-04-16 14.90 14.90 14.40 14.75 0.0M
2024-04-15 15.00 15.00 14.60 14.80 0.0M
2024-04-12 15.05 15.15 14.65 14.80 0.0M
2024-04-11 15.10 15.30 14.85 14.95 0.0M
2024-04-10 14.55 15.00 14.50 15.00 0.0M
2024-04-09 14.50 14.70 14.50 14.60 0.0M
2024-04-08 14.30 14.45 14.15 14.45 0.0M
2024-04-05 14.20 14.45 14.05 14.20 0.0M
2024-04-04 14.35 14.95 14.20 14.35 0.0M
2024-04-03 14.60 14.75 14.25 14.40 0.0M
2024-04-02 14.25 14.60 14.25 14.60 0.0M
2024-03-28 13.75 14.15 13.70 14.05 0.0M
2024-03-27 13.70 13.85 13.55 13.55 0.0M
2024-03-26 13.80 13.90 13.65 13.65 0.0M
2024-03-25 13.60 13.85 13.60 13.70 0.0M
2024-03-22 13.55 13.65 13.40 13.65 0.0M
2024-03-21 13.75 13.80 13.40 13.45 0.0M
2024-03-20 13.40 13.60 13.35 13.60 0.0M
2024-03-19 13.45 13.65 13.30 13.35 0.0M
2024-03-18 13.40 13.55 13.10 13.40 0.0M
2024-03-15 13.50 13.60 13.30 13.40 0.0M
2024-03-14 13.65 13.75 13.45 13.50 0.0M
2024-03-13 13.85 13.90 13.55 13.55 0.0M
2024-03-12 13.45 13.85 13.35 13.85 0.0M
2024-03-11 13.40 13.90 13.25 13.40 0.0M
2024-03-08 13.95 14.10 13.05 13.55 0.1M
2024-03-07 15.35 15.40 15.25 15.30 0.0M
2024-03-06 15.15 15.40 15.10 15.35 0.0M
2024-03-05 15.25 15.35 15.00 15.05 0.0M
2024-03-04 15.35 15.55 15.20 15.25 0.0M
2024-03-01 15.35 15.60 15.25 15.35 0.0M
2024-02-29 15.40 15.75 15.10 15.15 0.0M
2024-02-28 16.45 16.45 15.30 15.35 0.0M
2024-02-27 16.25 16.45 16.20 16.35 0.0M
2024-02-26 16.05 16.35 16.00 16.25 0.0M
2024-02-23 16.15 16.30 15.85 16.10 0.0M
2024-02-22 16.30 16.45 16.05 16.30 0.0M
2024-02-21 16.45 16.50 16.25 16.45 0.0M
2024-02-20 16.55 16.60 16.20 16.30 0.0M
2024-02-19 16.40 16.60 16.40 16.55 0.0M
2024-02-16 16.15 16.55 16.10 16.55 0.0M
2024-02-15 15.80 16.25 15.75 16.15 0.0M
2024-02-14 15.90 16.05 15.75 15.80 0.0M
2024-02-13 16.00 16.15 15.75 15.85 0.0M
2024-02-12 16.05 16.25 16.00 16.10 0.0M
2024-02-09 16.10 16.25 15.90 16.00 0.0M
2024-02-08 16.20 16.25 15.95 16.10 0.0M
2024-02-07 16.00 16.20 16.00 16.10 0.0M
2024-02-06 15.80 16.30 15.75 16.10 0.0M
2024-02-05 15.85 15.95 15.65 15.80 0.0M
2024-02-02 16.15 16.20 15.80 15.80 0.0M
2024-02-01 15.85 16.35 15.80 16.15 0.0M
2024-01-31 15.80 16.05 15.65 15.80 0.0M
2024-01-30 15.85 15.90 15.65 15.80 0.0M
2024-01-29 15.70 15.95 15.65 15.80 0.0M
2024-01-26 15.30 15.85 15.00 15.75 0.0M
2024-01-25 14.60 15.40 14.60 15.35 0.0M
2024-01-24 14.75 14.90 14.50 14.55 0.0M
2024-01-23 14.35 14.80 14.30 14.75 0.0M
2024-01-22 14.50 14.50 14.35 14.45 0.0M
2024-01-19 14.55 14.60 14.40 14.50 0.0M
2024-01-18 14.60 14.80 14.45 14.60 0.0M
2024-01-17 14.70 14.80 14.60 14.60 0.0M
2024-01-16 14.85 15.05 14.75 14.75 0.0M
2024-01-15 14.95 14.95 14.85 14.85 0.0M
2024-01-12 14.90 15.10 14.85 15.00 0.0M
2024-01-11 14.50 14.75 14.50 14.75 0.0M
2024-01-10 14.65 14.75 14.50 14.50 0.0M
2024-01-09 14.85 15.05 14.70 14.75 0.0M
2024-01-08 15.00 15.20 14.60 14.90 0.0M
2024-01-05 15.00 15.15 14.95 15.10 0.0M
2024-01-04 15.25 15.30 14.95 15.00 0.0M
2024-01-03 14.65 15.25 14.60 15.15 0.0M
2024-01-02 14.55 14.80 14.50 14.60 0.0M