PBRD
CEDEAR USDPETROLEO BRASILEIRO S.A. - PETROBRAS · PBR US · NYSE
ISIN: ARBCOM4602U4 · Subyacente: · Valor representado: ACCIONES
Último cierre
21.80
+0.15
+0.69%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 21.97
Mínimo 21.66
Máximo 22.10
Volumen 6981
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 21.97 | 22.10 | 21.66 | 21.80 | 6981 |
| 08/09/2026 | 21.44 | 21.89 | 21.39 | 21.65 | 19454 |
| 07/09/2026 | 20.83 | 21.58 | 20.42 | 21.10 | 5445 |
| 04/09/2026 | 21.00 | 21.23 | 20.82 | 21.00 | 6652 |
| 03/09/2026 | 21.79 | 22.10 | 21.22 | 21.37 | 7364 |
| 02/09/2026 | 21.10 | 21.78 | 21.00 | 21.62 | 9830 |
| 01/09/2026 | 20.32 | 21.17 | 20.32 | 21.10 | 11976 |
| 31/08/2026 | 19.75 | 20.27 | 19.71 | 20.10 | 10007 |
| 28/08/2026 | 19.01 | 19.30 | 18.95 | 19.30 | 2223 |
| 27/08/2026 | 18.50 | 19.11 | 18.27 | 19.07 | 6733 |
| 26/08/2026 | 18.43 | 18.85 | 18.38 | 18.55 | 5961 |
| 25/08/2026 | 18.89 | 18.89 | 18.43 | 18.63 | 3273 |
| 24/08/2026 | 18.94 | 18.94 | 18.55 | 18.73 | 4123 |
| 21/08/2026 | 19.33 | 19.44 | 19.19 | 19.24 | 5034 |
| 20/08/2026 | 18.88 | 19.40 | 18.87 | 19.22 | 6931 |
| 19/08/2026 | 18.79 | 19.11 | 18.61 | 18.63 | 2422 |
| 18/08/2026 | 18.46 | 18.74 | 18.22 | 18.38 | 3197 |
| 14/08/2026 | 18.11 | 18.23 | 17.97 | 18.11 | 549 |
| 13/08/2026 | 17.84 | 18.16 | 17.78 | 18.10 | 1948 |
| 12/08/2026 | 18.03 | 18.22 | 17.93 | 18.05 | 1417 |
| 11/08/2026 | 18.57 | 18.58 | 17.97 | 18.08 | 3735 |
| 10/08/2026 | 18.41 | 18.73 | 18.26 | 18.60 | 2416 |
| 07/08/2026 | 18.80 | 18.80 | 18.11 | 18.11 | 5826 |
| 06/08/2026 | 18.64 | 18.79 | 18.60 | 18.64 | 4814 |
| 05/08/2026 | 18.92 | 19.04 | 18.46 | 18.52 | 2218 |
| 04/08/2026 | 18.99 | 19.03 | 18.60 | 18.89 | 5521 |
| 03/08/2026 | 19.29 | 19.32 | 19.09 | 19.17 | 6629 |
| 31/07/2026 | 19.25 | 19.59 | 19.05 | 19.57 | 6232 |
| 30/07/2026 | 18.76 | 19.29 | 18.73 | 19.24 | 2569 |
| 29/07/2026 | 18.36 | 18.90 | 18.36 | 18.87 | 3156 |
| 28/07/2026 | 18.31 | 18.64 | 18.21 | 18.41 | 871 |
| 27/07/2026 | 18.47 | 18.70 | 18.25 | 18.28 | 8505 |
| 24/07/2026 | 19.28 | 19.45 | 18.99 | 19.00 | 1503 |
| 23/07/2026 | 19.32 | 19.48 | 19.26 | 19.28 | 8419 |
| 22/07/2026 | 18.75 | 19.27 | 18.75 | 19.09 | 4668 |
| 21/07/2026 | 18.56 | 18.72 | 18.45 | 18.70 | 7324 |
| 20/07/2026 | 17.96 | 18.46 | 17.95 | 18.42 | 5243 |
| 17/07/2026 | 17.96 | 18.09 | 17.88 | 18.06 | 1144 |
| 16/07/2026 | 17.87 | 17.92 | 17.49 | 17.49 | 2057 |
| 15/07/2026 | 18.04 | 18.19 | 17.73 | 17.89 | 1864 |
| 14/07/2026 | 18.07 | 18.60 | 17.86 | 18.03 | 6264 |
| 13/07/2026 | 17.44 | 18.00 | 17.44 | 17.97 | 15889 |
| 10/07/2026 | 17.43 | 17.43 | 17.13 | 17.33 | 202 |
| 08/07/2026 | 17.19 | 17.39 | 16.91 | 17.36 | 9560 |
| 07/07/2026 | 16.51 | 16.84 | 16.37 | 16.77 | 3511 |
| 06/07/2026 | 16.28 | 16.41 | 16.14 | 16.41 | 1966 |
| 03/07/2026 | 16.10 | 16.76 | 15.93 | 16.41 | 1475 |
| 02/07/2026 | 16.22 | 16.51 | 15.91 | 16.01 | 2708 |
| 01/07/2026 | 16.13 | 16.19 | 15.93 | 16.03 | 2318 |
| 30/06/2026 | 16.23 | 16.45 | 16.12 | 16.18 | 2572 |