Petroleo Brasileiro Petrobras ADR

PBR
🏛️ ドイツ →
11.35
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 14.55 14.60 14.45 14.50 0.0M
2023-12-28 14.70 14.70 14.50 14.60 0.0M
2023-12-27 14.40 14.65 14.40 14.50 0.0M
2023-12-22 14.15 14.40 14.10 14.35 0.0M
2023-12-21 14.15 14.30 14.15 14.15 0.0M
2023-12-20 14.20 14.35 14.10 14.15 0.0M
2023-12-19 14.10 14.25 14.05 14.25 0.0M
2023-12-18 13.85 14.20 13.75 14.10 0.0M
2023-12-15 13.80 14.00 13.70 13.70 0.0M
2023-12-14 13.60 13.85 13.55 13.85 0.0M
2023-12-13 13.35 13.60 13.35 13.50 0.0M
2023-12-12 13.75 13.75 13.30 13.40 0.0M
2023-12-11 13.90 14.00 13.70 13.75 0.0M
2023-12-08 13.35 13.75 13.35 13.75 0.0M
2023-12-07 13.40 13.60 13.25 13.25 0.0M
2023-12-06 13.55 13.70 13.35 13.45 0.0M
2023-12-05 13.60 13.70 13.45 13.55 0.0M
2023-12-04 14.00 14.05 13.60 13.65 0.0M
2023-12-01 14.05 14.20 13.90 14.05 0.0M
2023-11-30 13.90 14.10 13.85 13.95 0.0M
2023-11-29 14.20 14.20 13.85 13.90 0.0M
2023-11-28 13.90 14.20 13.90 14.05 0.0M
2023-11-27 14.00 14.15 13.85 13.95 0.0M
2023-11-24 14.10 14.40 13.95 14.00 0.0M
2023-11-23 14.10 14.15 13.80 14.00 0.0M
2023-11-22 14.30 14.30 13.80 14.00 0.0M
2023-11-21 14.75 14.80 14.40 14.55 0.0M
2023-11-20 14.80 14.95 14.70 14.80 0.0M
2023-11-17 14.35 14.85 14.35 14.85 0.0M
2023-11-16 14.60 14.70 14.25 14.30 0.0M
2023-11-15 14.65 14.70 14.55 14.60 0.0M
2023-11-14 14.60 14.65 14.40 14.65 0.0M
2023-11-13 14.35 14.55 14.20 14.50 0.0M
2023-11-10 14.30 14.45 14.20 14.20 0.0M
2023-11-09 14.00 14.40 13.90 14.30 0.0M
2023-11-08 14.40 14.50 13.85 14.00 0.0M
2023-11-07 14.65 14.75 14.35 14.45 0.0M
2023-11-06 14.75 14.85 14.65 14.80 0.0M
2023-11-03 14.75 14.85 14.60 14.70 0.0M
2023-11-02 14.55 14.85 14.50 14.85 0.0M
2023-11-01 14.20 14.65 14.20 14.65 0.0M
2023-10-31 14.20 14.25 13.95 14.20 0.0M
2023-10-30 14.75 14.80 14.05 14.25 0.0M
2023-10-27 14.75 15.10 14.45 14.45 0.0M
2023-10-26 14.70 14.80 14.45 14.70 0.0M
2023-10-25 14.65 14.95 14.65 14.70 0.0M
2023-10-24 14.30 14.75 14.30 14.75 0.0M
2023-10-23 15.30 15.35 14.30 14.35 0.0M
2023-10-20 15.45 15.65 15.15 15.25 0.0M
2023-10-19 15.65 15.90 15.30 15.50 0.0M
2023-10-18 15.30 15.75 15.00 15.65 0.0M
2023-10-17 14.90 15.35 14.70 15.35 0.0M
2023-10-16 14.80 15.05 14.55 15.05 0.0M
2023-10-13 14.15 14.80 14.15 14.75 0.0M
2023-10-12 14.15 14.45 14.10 14.20 0.0M
2023-10-11 14.35 14.35 13.95 14.15 0.0M
2023-10-10 14.05 14.25 13.90 14.25 0.0M
2023-10-09 13.40 14.05 13.40 14.00 0.0M
2023-10-06 13.10 13.40 13.00 13.35 0.0M
2023-10-05 13.20 13.35 12.95 13.00 0.0M
2023-10-04 13.70 13.70 13.05 13.15 0.0M
2023-10-03 14.10 14.15 13.70 13.70 0.0M
2023-10-02 14.35 14.35 13.90 13.95 0.0M
2023-09-29 14.25 14.30 14.10 14.25 0.0M
2023-09-28 14.30 14.30 14.05 14.10 0.0M
2023-09-27 13.95 14.20 13.95 14.20 0.0M
2023-09-26 14.20 14.25 13.85 13.90 0.0M
2023-09-25 14.00 14.25 14.00 14.15 0.0M
2023-09-22 14.15 14.25 14.00 14.20 0.0M
2023-09-21 14.45 14.45 14.00 14.00 0.0M
2023-09-20 14.40 14.55 14.15 14.35 0.0M
2023-09-19 14.50 14.60 14.30 14.35 0.0M
2023-09-18 14.30 14.75 14.25 14.35 0.0M
2023-09-15 14.45 14.55 14.20 14.40 0.0M
2023-09-14 13.80 14.50 13.80 14.45 0.0M
2023-09-13 13.90 14.00 13.80 13.80 0.0M
2023-09-12 13.70 13.95 13.70 13.90 0.0M
2023-09-11 13.70 13.95 13.70 13.80 0.0M
2023-09-08 13.65 13.85 13.65 13.75 0.0M
2023-09-07 13.85 13.95 13.55 13.65 0.0M
2023-09-06 13.85 14.10 13.70 13.85 0.0M
2023-09-05 13.50 13.85 13.20 13.85 0.0M
2023-09-04 13.45 13.50 13.40 13.50 0.0M
2023-09-01 13.05 13.40 12.95 13.40 0.0M
2023-08-31 13.40 13.45 12.90 12.90 0.0M
2023-08-30 13.45 13.50 13.30 13.40 0.0M
2023-08-29 13.50 13.55 13.35 13.45 0.0M
2023-08-28 13.30 13.35 13.20 13.30 0.0M
2023-08-25 13.40 13.50 13.25 13.25 0.0M
2023-08-24 13.35 13.55 13.20 13.45 0.0M
2023-08-23 12.55 13.35 12.50 13.35 0.0M
2023-08-22 12.30 12.55 12.05 12.55 0.0M
2023-08-21 12.85 13.00 12.45 12.55 0.0M
2023-08-18 12.70 13.00 12.60 12.65 0.0M
2023-08-17 12.70 12.90 12.65 12.65 0.0M
2023-08-16 12.45 12.90 12.40 12.70 0.0M
2023-08-15 12.45 12.90 12.35 12.35 0.0M
2023-08-14 12.50 12.55 12.30 12.35 0.0M
2023-08-11 12.45 12.70 12.40 12.50 0.0M
2023-08-10 12.40 12.60 12.25 12.50 0.0M
2023-08-09 12.30 12.45 12.25 12.40 0.0M
2023-08-08 12.30 12.40 12.10 12.35 0.0M
2023-08-07 12.60 12.75 12.15 12.30 0.0M
2023-08-04 12.90 12.90 12.10 12.25 0.0M
2023-08-03 13.00 13.05 12.75 12.85 0.0M
2023-08-02 12.90 12.95 12.60 12.90 0.0M
2023-08-01 13.40 13.60 12.75 13.00 0.0M
2023-07-31 12.55 13.40 12.55 13.40 0.0M
2023-07-28 12.55 12.80 12.40 12.65 0.0M
2023-07-27 13.00 13.10 12.45 12.45 0.0M
2023-07-26 13.10 13.20 12.90 13.05 0.0M
2023-07-25 12.95 13.15 12.85 13.15 0.0M
2023-07-24 12.55 13.00 12.50 12.95 0.0M
2023-07-21 12.25 12.55 12.20 12.55 0.0M
2023-07-20 12.10 12.30 11.95 12.30 0.0M
2023-07-19 11.95 12.00 11.90 11.90 0.0M
2023-07-18 12.00 12.10 11.95 11.95 0.0M
2023-07-17 12.10 12.25 11.55 12.00 0.0M
2023-07-14 12.40 12.45 12.05 12.05 0.0M
2023-07-13 12.30 12.40 12.20 12.35 0.0M
2023-07-12 12.30 12.50 12.20 12.20 0.0M
2023-07-11 12.30 12.40 12.15 12.35 0.0M
2023-07-10 12.30 12.45 12.30 12.35 0.0M
2023-07-07 12.45 12.70 12.40 12.50 0.0M
2023-07-06 12.80 12.80 12.25 12.50 0.0M
2023-07-05 13.00 13.00 12.60 12.75 0.0M
2023-07-04 12.85 13.05 12.85 13.05 0.0M
2023-07-03 12.75 12.95 12.55 12.90 0.0M
2023-06-30 13.20 13.25 12.60 12.70 0.0M
2023-06-29 13.10 13.20 12.90 13.20 0.0M
2023-06-28 13.00 13.15 12.80 13.10 0.0M
2023-06-27 13.35 13.35 12.90 13.00 0.0M
2023-06-26 13.00 13.30 12.95 13.30 0.0M
2023-06-23 13.40 13.45 12.95 12.95 0.0M
2023-06-22 13.55 13.65 13.30 13.35 0.0M
2023-06-21 13.20 13.70 13.00 13.60 0.1M
2023-06-20 12.70 13.10 12.70 13.00 0.0M
2023-06-19 12.70 12.75 12.60 12.75 0.0M
2023-06-16 12.60 12.80 12.45 12.75 0.0M
2023-06-15 13.00 13.00 12.60 12.65 0.0M
2023-06-14 12.35 12.80 12.25 12.80 0.0M
2023-06-13 12.60 12.60 12.15 12.25 0.0M
2023-06-12 12.80 13.05 12.55 13.00 0.0M
2023-06-09 12.20 12.85 12.15 12.80 0.0M
2023-06-08 12.25 12.30 12.00 12.15 0.0M
2023-06-07 11.80 12.20 11.75 12.15 0.0M
2023-06-06 11.50 11.90 11.35 11.75 0.0M
2023-06-05 11.30 11.70 11.25 11.50 0.0M
2023-06-02 11.10 11.50 11.10 11.45 0.0M
2023-06-01 10.80 11.15 10.70 11.10 0.0M
2023-05-31 10.95 11.00 10.65 10.90 0.0M
2023-05-30 11.30 11.35 10.80 10.90 0.0M
2023-05-29 11.30 11.35 11.15 11.25 0.0M
2023-05-26 10.90 11.15 10.90 11.15 0.0M
2023-05-25 11.15 11.20 10.90 10.95 0.0M
2023-05-24 11.00 11.15 10.90 11.05 0.0M
2023-05-23 10.70 11.10 10.65 11.00 0.0M
2023-05-22 10.75 10.90 10.65 10.80 0.0M
2023-05-19 10.95 11.00 10.80 10.85 0.0M
2023-05-18 10.80 10.95 10.70 10.80 0.0M
2023-05-17 10.95 11.10 10.75 10.80 0.0M
2023-05-16 10.70 11.20 10.65 10.85 0.0M
2023-05-15 10.95 10.95 10.55 10.70 0.0M
2023-05-12 10.25 11.10 10.25 10.85 0.0M
2023-05-11 10.15 10.50 9.90 10.50 0.0M
2023-05-10 10.05 10.10 9.96 10.10 0.0M
2023-05-09 10.05 10.10 9.84 10.05 0.0M
2023-05-08 9.88 10.10 9.70 9.94 0.0M
2023-05-05 9.42 9.86 9.26 9.86 0.0M
2023-05-04 9.34 9.44 9.12 9.32 0.0M
2023-05-03 9.14 9.32 9.10 9.20 0.0M
2023-05-02 9.68 9.72 9.18 9.24 0.0M
2023-04-28 9.90 10.00 9.42 9.66 0.0M
2023-04-27 10.75 10.85 10.40 10.50 0.0M
2023-04-26 10.85 10.95 10.60 10.65 0.0M
2023-04-25 10.85 10.90 10.65 10.75 0.0M
2023-04-24 10.55 10.80 10.55 10.80 0.0M
2023-04-21 10.80 10.85 10.50 10.60 0.0M
2023-04-20 10.65 10.85 10.50 10.85 0.0M
2023-04-19 11.15 11.20 10.65 10.65 0.0M
2023-04-18 11.05 11.30 10.90 11.20 0.0M
2023-04-17 11.00 11.10 10.85 11.10 0.0M
2023-04-14 10.85 10.95 10.70 10.95 0.0M
2023-04-13 10.75 10.90 10.60 10.80 0.0M
2023-04-12 10.50 10.80 10.50 10.80 0.0M
2023-04-11 10.20 10.65 10.10 10.55 0.0M
2023-04-06 9.86 10.05 9.80 9.80 0.0M
2023-04-05 9.94 10.10 9.76 9.98 0.0M
2023-04-04 10.20 10.20 9.80 9.86 0.0M
2023-04-03 9.88 10.00 9.78 10.00 0.0M
2023-03-31 9.80 9.85 9.60 9.65 0.0M
2023-03-30 9.70 9.75 9.45 9.65 0.0M
2023-03-29 9.50 9.60 9.40 9.55 0.0M
2023-03-28 9.25 9.45 9.20 9.45 0.0M
2023-03-27 9.15 9.25 9.05 9.25 0.0M
2023-03-24 9.00 9.15 8.80 9.05 0.0M
2023-03-23 9.15 9.30 8.85 8.90 0.0M
2023-03-22 9.35 9.50 9.10 9.20 0.0M
2023-03-21 9.10 9.40 9.10 9.35 0.0M
2023-03-20 9.35 9.40 9.10 9.15 0.0M
2023-03-17 9.45 9.60 9.10 9.40 0.0M
2023-03-16 9.45 9.55 9.30 9.40 0.0M
2023-03-15 9.70 9.80 9.15 9.45 0.0M
2023-03-14 9.85 10.00 9.55 9.60 0.0M
2023-03-13 10.30 10.40 9.75 9.75 0.0M
2023-03-10 10.50 10.50 10.20 10.30 0.0M
2023-03-09 10.80 11.00 10.40 10.40 0.0M
2023-03-08 10.30 10.80 10.30 10.60 0.0M
2023-03-07 10.70 10.80 10.30 10.40 0.0M
2023-03-06 10.60 10.70 10.40 10.70 0.0M
2023-03-03 10.20 10.40 10.10 10.30 0.0M
2023-03-02 10.50 10.80 10.05 10.15 0.0M
2023-03-01 10.40 10.60 9.85 10.30 0.0M
2023-02-28 11.00 11.10 10.30 10.50 0.0M
2023-02-27 10.90 11.00 10.80 11.00 0.0M
2023-02-24 11.00 11.10 10.70 10.70 0.0M
2023-02-23 10.60 11.20 10.60 11.10 0.0M
2023-02-22 10.60 10.70 10.50 10.70 0.0M
2023-02-21 10.70 11.00 10.50 10.60 0.0M
2023-02-20 10.80 10.90 10.60 10.80 0.0M
2023-02-17 10.90 10.90 10.60 10.70 0.0M
2023-02-16 10.90 10.90 10.70 10.90 0.0M
2023-02-15 10.90 10.90 10.60 10.90 0.0M
2023-02-14 10.90 11.00 10.70 10.90 0.0M
2023-02-13 11.00 11.10 10.60 11.00 0.0M
2023-02-10 10.40 10.80 10.30 10.80 0.0M
2023-02-09 10.60 10.60 10.30 10.50 0.0M
2023-02-08 10.30 10.60 10.20 10.50 0.0M
2023-02-07 10.50 10.50 10.20 10.30 0.0M
2023-02-06 10.10 10.50 10.00 10.50 0.0M
2023-02-03 10.10 10.20 9.85 10.10 0.0M
2023-02-02 10.40 10.60 9.95 10.00 0.0M
2023-02-01 10.70 10.70 10.30 10.40 0.0M
2023-01-31 10.40 10.60 10.30 10.60 0.0M
2023-01-30 10.60 10.60 10.30 10.30 0.0M
2023-01-27 10.70 10.90 10.40 10.40 0.0M
2023-01-26 11.00 11.00 10.50 10.70 0.0M
2023-01-25 10.70 11.00 10.50 11.00 0.0M
2023-01-24 10.80 11.10 10.70 10.80 0.0M
2023-01-23 10.40 11.10 10.40 10.80 0.0M
2023-01-20 10.40 10.60 10.20 10.50 0.0M
2023-01-19 10.10 10.50 9.90 10.50 0.0M
2023-01-18 10.40 10.60 10.30 10.30 0.0M
2023-01-17 10.10 10.50 9.85 10.40 0.0M
2023-01-16 10.10 10.10 10.00 10.00 0.0M
2023-01-13 9.95 10.10 9.85 10.00 0.0M
2023-01-12 9.80 10.10 9.70 10.00 0.0M
2023-01-11 9.75 10.00 9.65 9.80 0.0M
2023-01-10 9.55 9.80 9.40 9.80 0.0M
2023-01-09 9.75 9.75 9.45 9.60 0.0M
2023-01-06 9.60 10.00 9.55 9.70 0.0M
2023-01-05 9.10 9.65 9.10 9.60 0.0M
2023-01-04 9.00 9.25 8.80 9.15 0.0M
2023-01-03 9.55 9.65 8.90 9.00 0.0M
2023-01-02 10.20 10.30 9.45 9.55 0.0M