XNYS
Datos históricos de Petroleo Brasileiro S.A.-Petrobras
Petroleo Brasileiro S.A.-Petrobras · PBR.A
$22.78
▲ +0.31 (+1.38%)
Última operación · 10/10/2026, 17:20:50 UTC
- Variación en el periodo
- +106.34%
- Máximo
- US$22.78
- 9 de octubre de 2026
- Mínimo
- US$10.76
- 17 de octubre de 2025
- Volumen medio diario
- 9.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 22.10 | 22.78 | 22.04 | 22.47 | +1.49% | 13.59 M |
| 8 oct 2026 | 22.03 | 22.28 | 21.87 | 22.14 | +2.22% | 11.92 M |
| 7 oct 2026 | 21.64 | 21.89 | 21.43 | 21.66 | +0.19% | 10.31 M |
| 6 oct 2026 | 21.99 | 22.00 | 21.58 | 21.62 | −2.26% | 12.3 M |
| 5 oct 2026 | 21.79 | 22.72 | 21.54 | 22.12 | +12.86% | 37.6 M |
| 2 oct 2026 | 18.93 | 19.68 | 18.92 | 19.60 | +2.51% | 7.95 M |
| 1 oct 2026 | 19.04 | 19.23 | 18.90 | 19.12 | +0.68% | 6.4 M |
| 30 sep 2026 | 19.09 | 19.35 | 18.99 | 18.99 | +1.06% | 9.18 M |
| 29 sep 2026 | 18.43 | 18.82 | 18.36 | 18.79 | +0.75% | 6.9 M |
| 28 sep 2026 | 18.65 | 18.89 | 18.59 | 18.65 | +0.70% | 6.91 M |
| 25 sep 2026 | 18.66 | 18.70 | 18.39 | 18.52 | −2.47% | 5.97 M |
| 24 sep 2026 | 19.22 | 19.41 | 18.97 | 18.99 | −1.20% | 8.71 M |
| 23 sep 2026 | 19.25 | 19.49 | 19.08 | 19.22 | +1.48% | 7.29 M |
| 22 sep 2026 | 18.50 | 18.99 | 18.41 | 18.94 | +1.07% | 7.71 M |
| 21 sep 2026 | 18.79 | 18.94 | 18.69 | 18.74 | −0.43% | 6.9 M |
| 18 sep 2026 | 18.75 | 18.93 | 18.73 | 18.82 | −0.63% | 3.55 M |
| 17 sep 2026 | 18.71 | 19.09 | 18.56 | 18.94 | +0.26% | 6.15 M |
| 16 sep 2026 | 19.32 | 19.32 | 18.84 | 18.89 | −3.47% | 8.14 M |
| 15 sep 2026 | 19.12 | 19.70 | 19.12 | 19.57 | +2.62% | 8.19 M |
| 14 sep 2026 | 19.14 | 19.20 | 18.90 | 19.07 | −0.21% | 5.53 M |
| 11 sep 2026 | 19.09 | 19.26 | 18.92 | 19.11 | −0.57% | 3.73 M |
| 10 sep 2026 | 19.18 | 19.49 | 18.89 | 19.22 | +1.21% | 8.91 M |
| 9 sep 2026 | 19.10 | 19.21 | 18.87 | 18.99 | +0.69% | 7.68 M |
| 8 sep 2026 | 18.78 | 19.08 | 18.66 | 18.86 | +3.34% | 7.2 M |
| 4 sep 2026 | 18.36 | 18.53 | 18.24 | 18.25 | −1.78% | 5.31 M |
| 3 sep 2026 | 19.16 | 19.21 | 18.55 | 18.58 | −1.22% | 13.35 M |
| 2 sep 2026 | 18.14 | 18.89 | 18.09 | 18.81 | +3.35% | 9.49 M |
| 1 sep 2026 | 17.69 | 18.26 | 17.69 | 18.20 | +4.60% | 10.08 M |
| 31 ago 2026 | 17.30 | 17.56 | 17.11 | 17.40 | +3.76% | 7.94 M |
| 28 ago 2026 | 16.52 | 16.78 | 16.46 | 16.77 | +1.39% | 6.04 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.