XNYS
Datos históricos de Petróleo Brasileiro S.A. - Petrobras
Petróleo Brasileiro S.A. - Petrobras · PBR
$25.34
▲ +0.04 (+0.14%)
Última operación · 10/10/2026, 17:55:35 UTC
- Variación en el periodo
- +118.1%
- Máximo
- US$25.60
- 9 de octubre de 2026
- Mínimo
- US$11.43
- 26 de diciembre de 2025
- Volumen medio diario
- 22.42 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 | 24.62 | 25.60 | 24.61 | 25.30 | +2.47% | 26.2 M |
| 8 oct 2026 | 24.40 | 24.85 | 24.26 | 24.69 | +2.92% | 30.4 M |
| 7 oct 2026 | 23.82 | 24.24 | 23.61 | 23.99 | +0.80% | 30.33 M |
| 6 oct 2026 | 24.05 | 24.11 | 23.72 | 23.80 | −1.41% | 39.28 M |
| 5 oct 2026 | 23.98 | 24.76 | 23.54 | 24.14 | +11.50% | 70.27 M |
| 2 oct 2026 | 20.82 | 21.65 | 20.77 | 21.65 | +3.19% | 21.07 M |
| 1 oct 2026 | 20.84 | 21.11 | 20.73 | 20.98 | +0.53% | 20.43 M |
| 30 sep 2026 | 20.99 | 21.34 | 20.84 | 20.87 | +1.07% | 25.29 M |
| 29 sep 2026 | 20.29 | 20.66 | 20.24 | 20.65 | 0.00% | 16.85 M |
| 28 sep 2026 | 20.60 | 20.92 | 20.52 | 20.65 | +1.37% | 18.49 M |
| 25 sep 2026 | 20.51 | 20.58 | 20.20 | 20.37 | −2.26% | 14.92 M |
| 24 sep 2026 | 21.14 | 21.42 | 20.83 | 20.84 | −1.42% | 15.94 M |
| 23 sep 2026 | 21.15 | 21.43 | 20.98 | 21.14 | +1.83% | 27.53 M |
| 22 sep 2026 | 20.38 | 20.82 | 20.24 | 20.76 | +0.63% | 20.92 M |
| 21 sep 2026 | 20.74 | 20.94 | 20.54 | 20.63 | −0.82% | 22.4 M |
| 18 sep 2026 | 20.75 | 20.90 | 20.68 | 20.80 | −0.67% | 15.01 M |
| 17 sep 2026 | 20.78 | 21.09 | 20.58 | 20.94 | +0.14% | 12.78 M |
| 16 sep 2026 | 21.42 | 21.43 | 20.81 | 20.91 | −3.95% | 24.62 M |
| 15 sep 2026 | 21.18 | 21.99 | 21.18 | 21.77 | +2.93% | 23.84 M |
| 14 sep 2026 | 21.23 | 21.33 | 20.98 | 21.15 | −0.24% | 13.64 M |
| 11 sep 2026 | 21.21 | 21.35 | 20.93 | 21.20 | −0.84% | 18.24 M |
| 10 sep 2026 | 21.14 | 21.59 | 20.83 | 21.38 | +2.15% | 34.56 M |
| 9 sep 2026 | 21.11 | 21.25 | 20.80 | 20.93 | +0.48% | 27.18 M |
| 8 sep 2026 | 20.66 | 21.03 | 20.55 | 20.83 | +3.53% | 28.82 M |
| 4 sep 2026 | 20.25 | 20.46 | 20.12 | 20.12 | −1.90% | 18.78 M |
| 3 sep 2026 | 21.18 | 21.26 | 20.47 | 20.51 | −1.68% | 27.97 M |
| 2 sep 2026 | 20.21 | 21.01 | 20.12 | 20.86 | +2.61% | 24.31 M |
| 1 sep 2026 | 19.68 | 20.34 | 19.65 | 20.33 | +5.06% | 31.12 M |
| 31 ago 2026 | 19.18 | 19.49 | 18.95 | 19.35 | +4.43% | 21.23 M |
| 28 ago 2026 | 18.31 | 18.54 | 18.18 | 18.53 | +1.53% | 22.09 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.