Stockscreener 앱 받기
14.45
2.41%
0.34
시장 영업 전:
14.25
-0.20
-1.38%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $14.49 | $14.23 | $0.26 | 15,956,900.0 | +2.41% |
| 2024-11-15 | $14.26 | $14.03 | $0.23 | 14,522,348.0 | +0.86% |
| 2024-11-14 | $14.10 | $13.85 | $0.25 | 16,363,181.0 | +1.30% |
| 2024-11-13 | $13.86 | $13.57 | $0.285 | 16,207,962.0 | +0.66% |
| 2024-11-12 | $13.84 | $13.62 | $0.22 | 22,314,945.0 | +0.73% |
| 2024-11-11 | $13.63 | $13.35 | $0.28 | 15,773,701.0 | -0.44% |
| 2024-11-08 | $13.72 | $13.33 | $0.39 | 19,689,734.0 | +1.48% |
| 2024-11-07 | $13.63 | $13.44 | $0.19 | 18,684,184.0 | +0.60% |
| 2024-11-06 | $13.46 | $13.01 | $0.45 | 15,950,934.0 | +1.13% |
| 2024-11-05 | $13.32 | $13.05 | $0.27 | 11,325,389.0 | +0.53% |
| 2024-11-04 | $13.41 | $13.18 | $0.23 | 16,749,051.0 | +0.53% |
| 2024-11-01 | $13.52 | $13.04 | $0.48 | 18,060,467.0 | -2.53% |
| 2024-10-31 | $13.55 | $13.36 | $0.1888 | 12,784,675.0 | -0.15% |
| 2024-10-30 | $13.71 | $13.45 | $0.26 | 10,407,190.0 | -1.10% |
| 2024-10-29 | $13.86 | $13.59 | $0.265 | 14,696,016.0 | -1.23% |
| 2024-10-28 | $13.80 | $13.54 | $0.26 | 12,783,364.0 | +0.00% |
| 2024-10-25 | $13.90 | $13.68 | $0.2249 | 14,112,292.0 | +0.44% |
| 2024-10-24 | $13.78 | $13.57 | $0.21 | 11,271,401.0 | +0.59% |
| 2024-10-23 | $13.76 | $13.62 | $0.14 | 10,868,158.0 | -1.66% |
| 2024-10-22 | $14.01 | $13.81 | $0.20 | 12,469,225.0 | -0.57% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.49 | $13.01 | $1.48 | 217,555,696.0 | +7.43% |
| 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% |
Petroleo Brasileiro S A Petrobras Adr 주식 (PBR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.79 | $8.88 | $2.90 | 643,591,976.0 | -8.90% |
| 2022-11 | $13.56 | $9.56 | $4.00 | 913,986,503.0 | -8.81% |
| 2022-10 | $16.32 | $12.49 | $3.83 | 848,045,109.0 | +3.89% |
| 2022-09 | $14.88 | $11.85 | $3.03 | 595,529,090.0 | -13.65% |
| 2022-08 | $15.83 | $12.61 | $3.22 | 807,321,679.0 | +0.07% |
| 2022-07 | $14.44 | $10.75 | $3.69 | 481,915,183.0 | +22.26% |
| 2022-06 | $14.26 | $10.92 | $3.34 | 673,741,825.0 | -15.85% |
| 2022-05 | $16.30 | $12.73 | $3.56 | 722,709,728.0 | +2.28% |
| 2022-04 | $16.09 | $13.15 | $2.94 | 541,988,922.0 | -8.31% |
| 2022-03 | $15.12 | $12.66 | $2.46 | 793,728,053.0 | +3.57% |
| 2022-02 | $14.72 | $13.08 | $1.64 | 635,912,037.0 | +7.04% |
| 2022-01 | $14.06 | $10.71 | $3.35 | 771,232,679.0 | +21.58% |
1.52%
자본화:
|
볼륨(24시간):