巴西石油公司

PBR
🏛️ 墨西哥 →
247.00
最后更新: 2025-09-24
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-24 243.00 247.00 243.00 247.00 0.0M
2025-09-23 234.79 243.00 234.79 242.07 0.0M
2025-09-22 233.00 233.01 233.00 233.01 0.0M
2025-09-17 234.79 234.79 234.79 234.79 0.0M
2025-09-15 235.56 235.56 235.00 235.00 0.0M
2025-09-12 234.01 234.01 234.01 234.01 0.0M
2025-09-10 234.00 236.00 233.70 236.00 0.0M
2025-09-08 226.85 228.00 226.85 228.00 0.0M
2025-09-05 226.81 226.81 225.00 225.00 0.0M
2025-09-03 230.00 232.00 230.00 232.00 0.0M
2025-09-02 231.44 232.59 231.44 232.59 0.0M
2025-08-29 231.44 231.44 231.44 231.44 0.0M
2025-08-28 229.90 232.00 229.90 231.00 0.0M
2025-08-26 224.40 225.50 224.20 225.50 0.0M
2025-08-25 227.00 227.74 227.00 227.74 0.1M
2025-08-22 228.00 229.30 228.00 229.30 0.0M
2025-08-21 223.00 225.00 222.50 225.00 0.0M
2025-08-20 224.25 225.00 224.25 225.00 0.0M
2025-08-19 226.00 226.00 222.35 222.35 0.0M
2025-08-18 226.01 229.00 226.01 227.50 0.0M
2025-08-15 226.00 226.00 224.00 225.80 0.0M
2025-08-13 228.00 228.00 226.00 226.00 0.0M
2025-08-12 227.00 228.05 227.00 228.04 0.0M
2025-08-08 227.00 227.40 224.40 224.40 0.1M
2025-08-07 243.50 243.50 243.50 243.50 0.0M
2025-08-06 246.00 246.00 241.05 241.05 0.0M
2025-08-04 240.00 240.00 238.80 238.80 0.0M
2025-08-01 240.00 240.00 240.00 240.00 0.0M
2025-07-30 239.00 242.00 239.00 242.00 0.0M
2025-07-29 234.00 239.00 234.00 238.48 0.0M
2025-07-28 233.90 235.00 232.00 232.00 0.0M
2025-07-25 233.90 233.90 233.90 233.90 0.0M
2025-07-23 232.00 234.70 232.00 234.70 0.0M
2025-07-21 227.50 227.50 227.50 227.50 0.0M
2025-07-18 225.00 225.00 223.72 223.72 0.0M
2025-07-17 230.60 230.60 230.60 230.60 0.0M
2025-07-16 231.01 231.01 231.00 231.00 0.0M
2025-07-15 235.00 236.01 234.01 236.01 0.0M
2025-07-14 239.99 239.99 239.99 239.99 0.0M
2025-07-11 240.00 240.00 240.00 240.00 0.0M
2025-07-10 237.00 240.00 237.00 239.99 0.0M
2025-07-08 238.33 246.00 238.33 243.50 0.0M
2025-07-07 239.00 240.00 238.78 238.78 0.1M
2025-07-03 243.00 243.00 238.00 238.00 0.0M
2025-07-02 243.00 243.00 243.00 243.00 0.0M
2025-07-01 234.00 237.00 234.00 236.55 0.0M
2025-06-30 231.02 234.00 231.02 234.00 0.0M
2025-06-27 234.22 234.22 234.00 234.00 0.0M
2025-06-26 231.61 231.61 231.52 231.52 0.0M
2025-06-25 232.78 232.78 232.78 232.78 0.0M
2025-06-24 240.00 240.00 235.60 235.60 0.0M
2025-06-23 251.48 252.01 240.01 240.01 0.0M
2025-06-20 250.00 250.00 250.00 250.00 0.0M
2025-06-19 245.82 249.00 245.82 249.00 0.0M
2025-06-18 249.40 249.40 246.00 247.00 0.0M
2025-06-17 245.00 249.84 245.00 249.84 0.0M
2025-06-16 242.00 245.00 240.00 242.00 0.0M
2025-06-13 242.50 244.48 237.90 240.16 0.0M
2025-06-12 229.00 230.00 229.00 230.00 0.0M
2025-06-11 221.00 224.91 221.00 224.91 0.0M
2025-06-10 218.50 222.00 218.50 221.50 0.0M
2025-06-09 216.00 216.00 211.31 214.20 0.0M
2025-06-06 216.00 217.00 215.50 217.00 0.0M
2025-06-05 215.00 215.00 213.97 213.97 0.0M
2025-06-04 222.00 222.00 213.75 214.00 0.0M
2025-06-03 220.00 224.00 218.00 224.00 0.0M
2025-06-02 223.00 223.00 223.00 223.00 0.0M
2025-05-30 225.00 225.01 224.00 224.00 0.0M
2025-05-29 228.00 228.00 226.00 227.00 0.0M
2025-05-28 228.00 229.00 228.00 228.00 0.0M
2025-05-27 229.50 230.15 229.00 230.15 0.0M
2025-05-26 238.00 238.00 238.00 238.00 0.0M
2025-05-23 226.00 227.05 225.02 227.00 0.0M
2025-05-22 227.00 229.11 227.00 229.11 0.0M
2025-05-21 231.96 233.01 231.50 232.02 0.0M
2025-05-20 237.00 237.49 232.00 234.00 0.0M
2025-05-19 234.00 234.00 233.00 233.00 0.0M
2025-05-16 233.40 234.51 232.00 234.51 0.0M
2025-05-15 232.00 240.39 232.00 239.39 0.0M
2025-05-14 235.00 236.01 235.00 236.00 0.0M
2025-05-13 236.00 238.99 236.00 237.71 0.0M
2025-05-12 237.00 238.00 235.00 235.00 0.0M
2025-05-09 229.00 230.50 228.00 230.50 0.0M
2025-05-08 220.62 229.00 220.62 228.99 0.0M
2025-05-07 221.17 221.50 220.00 221.50 0.0M
2025-05-06 223.00 223.50 222.50 223.50 0.0M
2025-05-05 226.70 226.70 221.00 221.00 0.0M
2025-05-02 224.00 227.00 224.00 227.00 0.0M
2025-04-30 222.00 222.00 221.00 221.81 0.0M
2025-04-29 225.62 225.62 225.62 225.62 0.0M
2025-04-28 226.00 226.00 224.20 224.50 0.0M
2025-04-25 225.13 225.13 224.65 224.68 0.0M
2025-04-24 223.00 224.00 221.00 222.00 0.0M
2025-04-23 228.00 228.00 225.00 225.00 0.0M
2025-04-22 228.00 228.00 228.00 228.00 0.0M
2025-04-21 225.22 228.00 223.24 227.32 0.0M
2025-04-16 225.10 225.10 223.50 223.50 0.0M
2025-04-15 237.00 237.00 228.00 228.00 0.0M
2025-04-14 240.00 240.00 240.00 240.00 0.0M
2025-04-11 242.00 242.00 242.00 242.00 0.0M
2025-04-10 242.00 242.00 228.00 229.75 0.0M
2025-04-09 238.00 249.00 235.00 249.00 0.0M
2025-04-08 253.01 253.01 237.00 237.00 0.0M
2025-04-07 258.00 264.00 250.00 250.00 0.0M
2025-04-04 280.00 280.00 280.00 280.00 0.0M
2025-04-03 285.00 285.00 280.00 280.00 0.0M
2025-04-02 299.00 299.00 299.00 299.00 0.0M
2025-04-01 296.49 299.00 296.49 299.00 0.0M
2025-03-28 291.00 291.00 288.00 288.00 0.0M
2025-03-27 282.00 298.00 282.00 290.00 0.0M
2025-03-26 283.00 283.00 283.00 283.00 0.0M
2025-03-21 283.00 283.00 283.00 283.00 0.0M
2025-03-20 281.00 283.00 281.00 283.00 0.0M
2025-03-19 277.99 279.00 277.99 279.00 0.0M
2025-03-18 277.00 277.38 276.00 277.38 0.0M
2025-03-14 267.00 267.00 267.00 267.00 0.0M
2025-03-13 256.77 259.00 256.00 256.00 0.0M
2025-03-12 255.00 255.50 255.00 255.50 0.0M
2025-03-11 258.00 258.00 255.00 256.00 0.0M
2025-03-10 260.00 262.00 260.00 262.00 0.0M
2025-03-07 260.51 260.51 260.51 260.51 0.0M
2025-03-06 262.00 262.00 260.00 260.50 0.0M
2025-03-05 262.00 262.00 262.00 262.00 0.0M
2025-03-04 272.50 272.50 269.51 269.51 0.0M
2025-03-03 275.17 275.50 271.00 271.27 0.0M
2025-02-28 277.96 277.96 277.96 277.96 0.0M
2025-02-27 276.00 278.00 267.54 275.71 0.0M
2025-02-26 293.00 293.00 292.00 292.00 0.0M
2025-02-25 295.00 295.00 295.00 295.00 0.0M
2025-02-24 295.00 295.00 295.00 295.00 0.0M
2025-02-21 303.00 303.00 303.00 303.00 0.0M
2025-02-20 303.00 303.00 303.00 303.00 0.0M
2025-02-19 304.00 304.00 303.00 303.00 0.0M
2025-02-18 289.50 300.00 289.50 300.00 0.0M
2025-02-17 282.00 282.00 282.00 282.00 0.0M
2025-02-14 285.00 291.50 285.00 291.50 0.0M
2025-02-13 283.00 283.00 280.50 282.00 0.0M
2025-02-12 284.00 284.00 280.00 280.49 0.0M
2025-02-11 286.00 286.00 286.00 286.00 0.0M
2025-02-10 287.00 287.00 287.00 287.00 0.0M
2025-02-07 275.00 283.00 275.00 283.00 0.0M
2025-02-06 286.01 286.01 286.00 286.00 0.0M
2025-02-05 289.46 289.46 286.00 286.00 0.0M
2025-02-04 289.00 289.74 289.00 289.46 0.0M
2025-01-31 287.51 295.00 287.51 295.00 0.0M
2025-01-30 286.99 287.00 286.99 287.00 0.0M
2025-01-29 286.00 286.00 286.00 286.00 0.0M
2025-01-28 287.00 287.00 287.00 287.00 0.0M
2025-01-24 283.46 283.46 278.00 278.00 0.0M
2025-01-23 283.46 283.46 283.46 283.46 0.0M
2025-01-22 285.00 287.00 285.00 287.00 0.0M
2025-01-21 283.01 284.00 283.01 284.00 0.0M
2025-01-17 283.00 283.00 283.00 283.00 0.0M
2025-01-16 286.50 286.50 286.50 286.50 0.0M
2025-01-15 280.00 280.00 280.00 280.00 0.0M
2025-01-14 277.20 277.20 276.80 276.80 0.0M
2025-01-13 283.00 283.00 280.00 280.00 0.0M
2025-01-10 282.00 282.00 279.55 280.00 0.0M
2025-01-08 275.50 275.50 275.50 275.50 0.0M
2025-01-07 270.50 275.51 270.50 275.50 0.0M
2025-01-06 270.47 270.50 269.00 269.00 0.0M
2025-01-03 270.00 270.00 270.00 270.00 0.0M
2025-01-02 270.00 270.00 270.00 270.00 0.0M