Petroleo Brasileiro SA Pref ADR (PBRA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
24/04/2025	6.922.268	0,19%	10,84	10,565	10,84	10,72
23/04/2025	10.623.115	-0,93%	10,99	10,685	11,20	10,70
22/04/2025	6.906.219	0,84%	10,58	10,515	10,875	10,80
21/04/2025	5.290.626	-1,11%	10,85	10,53	10,85	10,71
17/04/2025	8.279.570	2,75%	10,68	10,64	10,98	10,83
16/04/2025	7.671.446	0,19%	10,61	10,49	10,73	10,54
15/04/2025	6.894.616	-2,86%	10,80	10,5135	10,855	10,52
14/04/2025	6.526.556	-0,28%	11,20	10,705	11,24	10,83
11/04/2025	7.221.866	2,55%	10,52	10,415	10,98	10,86
10/04/2025	9.869.197	-7,11%	11,00	10,54	11,06	10,59
09/04/2025	13.073.125	6,94%	10,31	10,275	11,485	11,40
08/04/2025	10.351.636	-4,74%	11,51	10,61	11,51	10,66
07/04/2025	17.722.695	-5,73%	11,50	11,15	11,87	11,19
04/04/2025	14.445.949	-6,90%	12,07	11,61	12,075	11,87
03/04/2025	10.459.798	-2,60%	12,78	12,75	12,94	12,75
02/04/2025	2.192.668	-0,53%	13,07	12,965	13,09	13,09
01/04/2025	4.288.803	0,92%	13,09	13,06	13,39	13,16
31/03/2025	3.364.915	-0,08%	13,03	12,90	13,16	13,04
28/03/2025	3.340.913	-0,53%	13,11	12,86	13,165	13,05
27/03/2025	3.256.662	0,15%	13,09	13,04	13,26	13,12
26/03/2025	3.038.948	0,61%	13,07	13,015	13,1487	13,10
25/03/2025	5.034.304	1,88%	12,88	12,87	13,20	13,02
24/03/2025	2.818.233	-1,31%	12,80	12,7005	12,91	12,78
21/03/2025	7.349.902	1,25%	12,76	12,71	12,98	12,95
20/03/2025	5.615.145	-0,31%	12,77	12,6207	12,88	12,79
19/03/2025	3.417.111	0,55%	12,77	12,70	12,91	12,83
18/03/2025	2.761.962	-0,23%	12,80	12,66	12,82	12,76
17/03/2025	7.736.667	2,73%	12,54	12,51	12,8583	12,79
14/03/2025	7.213.995	5,15%	11,99	11,955	12,47	12,45
13/03/2025	4.134.556	0,51%	11,73	11,70	11,93	11,84
12/03/2025	2.754.486	0,51%	11,70	11,665	11,825	11,78
11/03/2025	4.474.700	-1,01%	11,84	11,62	11,865	11,72
10/03/2025	6.268.108	-1,42%	11,89	11,69	11,92	11,84
07/03/2025	5.033.239	1,09%	11,94	11,9001	12,07	12,01
06/03/2025	5.026.158	-0,83%	12,03	11,81	12,04	11,88
05/03/2025	11.618.490	0,93%	11,94	11,66	12,07	11,98
04/03/2025	5.504.466	-0,84%	11,89	11,6011	11,96	11,87
03/03/2025	5.155.248	-1,97%	12,33	11,91	12,569	11,97
28/02/2025	5.754.520	-2,32%	12,29	12,1693	12,385	12,21
27/02/2025	13.619.475	-4,51%	12,54	12,16	12,61	12,50
26/02/2025	5.003.608	-0,61%	13,16	13,025	13,1693	13,09
25/02/2025	3.907.947	-0,60%	13,31	13,1519	13,3489	13,17
24/02/2025	3.646.870	-1,34%	13,41	13,18	13,42	13,25
21/02/2025	3.080.244	-0,81%	13,45	13,345	13,51	13,43
20/02/2025	4.198.328	0,52%	13,50	13,45	13,58	13,54
19/02/2025	4.602.771	-0,07%	13,45	13,40	13,60	13,47
18/02/2025	4.246.071	2,51%	13,31	13,28	13,54	13,48
14/02/2025	6.654.874	4,28%	12,79	12,79	13,22	13,15
13/02/2025	4.925.684	0,24%	12,44	12,44	12,62	12,61
12/02/2025	3.300.284	-1,80%	12,68	12,55	12,73	12,58
11/02/2025	2.432.027	0,47%	12,86	12,7411	12,86	12,81
10/02/2025	2.499.719	1,35%	12,73	12,675	12,82	12,75
07/02/2025	4.218.985	-1,41%	12,80	12,57	12,81	12,58
06/02/2025	4.008.315	0,47%	12,81	12,74	12,87	12,76
05/02/2025	3.510.341	-1,47%	12,82	12,68	12,825	12,70
04/02/2025	3.484.566	0,08%	12,70	12,70	12,97	12,89
03/02/2025	4.502.786	-0,16%	12,77	12,705	12,955	12,88
31/01/2025	5.865.796	0,94%	12,85	12,81	13,18	12,90
30/01/2025	4.891.981	1,43%	12,51	12,51	12,8087	12,78
29/01/2025	3.242.748	-0,55%	12,56	12,53	12,72	12,60
28/01/2025	4.406.524	0,72%	12,68	12,57	12,71	12,67
27/01/2025	4.962.909	1,70%	12,52	12,40	12,65	12,58
24/01/2025	2.604.443	-0,24%	12,43	12,35	12,48	12,37
23/01/2025	4.844.475	-0,48%	12,55	12,40	12,59	12,40
22/01/2025	4.388.471	0,81%	12,55	12,44	12,645	12,46
21/01/2025	3.331.577	0,90%	12,22	12,16	12,4094	12,36
17/01/2025	3.117.010	0,00%	12,25	12,23	12,41	12,25
16/01/2025	3.200.225	-1,13%	12,33	12,15	12,39	12,25
15/01/2025	3.849.193	1,72%	12,29	12,20	12,4188	12,39
14/01/2025	3.351.542	0,00%	12,18	12,07	12,255	12,18
13/01/2025	3.905.348	0,66%	12,20	12,15	12,33	12,18
10/01/2025	4.418.699	0,25%	12,33	12,10	12,34	12,10
08/01/2025	3.382.336	-0,82%	12,00	11,935	12,08	12,07
07/01/2025	6.515.290	2,35%	12,01	12,01	12,275	12,17
06/01/2025	6.059.871	0,68%	11,84	11,81	12,02	11,89
03/01/2025	6.003.147	-2,32%	11,96	11,77	11,98	11,81
02/01/2025	6.460.876	2,11%	11,73	11,695	12,09	12,09
31/12/2024	2.333.429	0,94%	11,75	11,71	11,8889	11,84
30/12/2024	3.693.660	1,56%	11,67	11,61	11,785	11,73
27/12/2024	4.409.194	-3,99%	11,54	11,52	11,64	11,55
26/12/2024	5.712.986	-0,25%	11,95	11,91	12,115	12,03
24/12/2024	1.005.327	0,92%	12,03	11,93	12,14	12,06
23/12/2024	5.703.618	-1,40%	11,99	11,89	12,035	11,95
20/12/2024	6.241.685	0,41%	12,18	12,07	12,25	12,12
19/12/2024	7.361.327	1,43%	12,20	12,065	12,24	12,07
18/12/2024	8.604.181	-5,03%	12,45	11,84	12,49	11,90
17/12/2024	6.524.076	1,29%	12,365	12,275	12,68	12,53
16/12/2024	3.890.612	-1,83%	12,54	12,34	12,62	12,37
13/12/2024	4.760.761	-4,91%	12,78	12,55	12,815	12,60
12/12/2024	6.160.170	-2,21%	13,54	13,17	13,58	13,25
11/12/2024	5.983.627	1,88%	13,49	13,22	13,68	13,55
10/12/2024	4.780.641	1,29%	13,32	13,275	13,40	13,30
09/12/2024	6.001.492	2,26%	13,05	13,02	13,21	13,13
06/12/2024	5.397.301	-3,17%	13,08	12,80	13,09	12,84
05/12/2024	6.199.391	2,00%	13,16	13,13	13,31	13,26
04/12/2024	7.366.780	-0,15%	13,11	12,91	13,175	13,00
03/12/2024	6.477.942	0,54%	12,90	12,88	13,06	13,02
02/12/2024	8.666.584	-0,69%	12,85	12,80	13,02	12,95
29/11/2024	7.934.465	-0,84%	12,75	12,73	13,08	13,04
27/11/2024	8.580.919	-2,38%	13,47	13,115	13,53	13,15