Stockscreener 앱 받기
12.65
3.18%
0.39
시간 외 거래:
12.65
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 |
|---|---|---|---|---|---|
| 2025-07-23 | $12.68 | $12.63 | $0.05 | 6,384,759.0 | +3.18% |
| 2025-07-22 | $12.40 | $12.19 | $0.21 | 27,291,509.0 | +0.99% |
| 2025-07-21 | $12.25 | $12.04 | $0.21 | 17,699,633.0 | +1.08% |
| 2025-07-18 | $12.40 | $11.86 | $0.545 | 28,382,070.0 | -2.36% |
| 2025-07-17 | $12.37 | $12.23 | $0.14 | 12,770,068.0 | -0.49% |
| 2025-07-16 | $12.47 | $12.28 | $0.1892 | 17,311,086.0 | -1.12% |
| 2025-07-15 | $12.68 | $12.40 | $0.28 | 11,795,837.0 | -0.79% |
| 2025-07-14 | $12.78 | $12.53 | $0.25 | 12,110,589.0 | -1.72% |
| 2025-07-11 | $12.89 | $12.77 | $0.12 | 11,437,304.0 | -0.08% |
| 2025-07-10 | $12.89 | $12.59 | $0.3001 | 21,526,738.0 | -0.39% |
| 2025-07-09 | $13.10 | $12.83 | $0.2699 | 18,148,474.0 | -1.90% |
| 2025-07-08 | $13.15 | $12.88 | $0.28 | 18,480,663.0 | +2.34% |
| 2025-07-07 | $12.98 | $12.75 | $0.23 | 18,564,069.0 | -1.76% |
| 2025-07-03 | $13.07 | $12.88 | $0.195 | 12,656,771.0 | +0.85% |
| 2025-07-02 | $12.99 | $12.57 | $0.415 | 20,302,274.0 | +2.86% |
| 2025-07-01 | $12.64 | $12.42 | $0.22 | 15,706,886.0 | +0.64% |
| 2025-06-30 | $12.68 | $12.31 | $0.365 | 30,671,318.0 | +1.05% |
| 2025-06-27 | $12.46 | $12.32 | $0.14 | 13,525,871.0 | -0.64% |
| 2025-06-26 | $12.50 | $12.32 | $0.18 | 14,304,642.0 | +1.55% |
| 2025-06-25 | $12.41 | $12.27 | $0.145 | 20,617,004.0 | -1.13% |
| 2025-06-24 | $12.70 | $12.37 | $0.33 | 35,921,254.0 | -2.28% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $13.15 | $11.86 | $1.30 | 276,953,489.0 | +1.12% |
| 2025-06 | $13.22 | $11.04 | $2.19 | 549,075,735.0 | +8.41% |
| 2025-05 | $12.32 | $11.17 | $1.15 | 424,657,597.0 | +2.21% |
| 2025-04 | $14.89 | $11.03 | $3.86 | 640,383,349.0 | -21.27% |
| 2025-03 | $14.60 | $12.45 | $2.15 | 363,260,203.0 | +7.42% |
| 2025-02 | $14.98 | $12.90 | $2.08 | 331,863,067.0 | -6.05% |
| 2025-01 | $14.56 | $12.78 | $1.78 | 230,841,952.0 | +10.50% |
Petroleo Brasileiro S A Petrobras Adr 주식 (PBR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.73 | $12.55 | $2.18 | 292,444,897.0 | -10.71% |
| 2024-11 | $15.10 | $13.01 | $2.09 | 337,485,254.0 | +6.17% |
| 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% |
1.48%
자본화:
|
볼륨(24시간):