Petroleo Brasileiro SA Pref ADR (PBRA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 16/01/2025 |
1 030 568 |
-1,13%
|
12,32
|
12,155
|
12,39
|
12,25
|
| 15/01/2025 |
1 273 204 |
1,72%
|
12,18
|
12,205
|
12,4188
|
12,39
|
| 14/01/2025 |
1 307 219 |
0,00%
|
12,18
|
12,07
|
12,255
|
12,18
|
| 13/01/2025 |
1 615 822 |
0,66%
|
12,18
|
12,15
|
12,33
|
12,18
|
| 10/01/2025 |
1 688 873 |
0,25%
|
12,00
|
12,10
|
12,33
|
12,10
|
| 09/01/2025 |
1 463 195 |
-1,15%
|
12,00
|
11,9389
|
12,075
|
12,07
|
| 08/01/2025 |
1 446 783 |
-0,66%
|
12,01
|
11,9389
|
12,075
|
12,03
|
| 07/01/2025 |
2 496 598 |
2,36%
|
12,01
|
12,01
|
12,275
|
12,17
|
| 06/01/2025 |
2 336 646 |
0,68%
|
11,96
|
11,81
|
12,0199
|
11,89
|
| 03/01/2025 |
2 524 752 |
-2,08%
|
11,73
|
11,78
|
11,975
|
11,81
|
| 02/01/2025 |
2 455 873 |
2,11%
|
11,75
|
11,695
|
12,09
|
12,09
|
| 30/12/2024 |
1 763 861 |
1,56%
|
11,54
|
11,62
|
11,85
|
11,84
|
| 27/12/2024 |
2 046 078 |
-0,15%
|
11,95
|
11,52
|
11,64
|
11,55
|
| 26/12/2024 |
2 337 763 |
-0,25%
|
12,03
|
11,5668
|
12,115
|
11,5668
|
| 24/12/2024 |
0 |
1,51%
|
11,99
|
11,93
|
12,14
|
12,06
|
| 23/12/2024 |
2 479 852 |
-1,42%
|
12,18
|
11,89
|
12,035
|
11,95
|
| 20/12/2024 |
2 466 581 |
0,33%
|
12,16
|
12,07
|
12,25
|
12,12
|
| 19/12/2024 |
3 152 878 |
2,35%
|
12,45
|
12,065
|
12,24
|
12,07
|
| 18/12/2024 |
0 |
-5,03%
|
12,45
|
11,84
|
12,48
|
11,90
|
| 17/12/2024 |
2 466 158 |
1,29%
|
12,55
|
12,275
|
12,68
|
12,53
|
| 16/12/2024 |
1 568 839 |
-1,83%
|
12,55
|
12,34
|
12,615
|
12,37
|
| 13/12/2024 |
6 160 170 |
0,00%
|
13,54
|
12,60
|
13,58
|
12,60
|
| 12/12/2024 |
2 119 589 |
-2,21%
|
13,54
|
12,7162
|
13,58
|
12,7162
|
| 11/12/2024 |
1 947 810 |
1,93%
|
13,33
|
13,22
|
13,68
|
13,55
|
| 10/12/2024 |
1 558 960 |
1,30%
|
13,33
|
13,275
|
13,40
|
13,30
|
| 09/12/2024 |
1 892 273 |
2,45%
|
13,08
|
13,025
|
13,21
|
13,13
|
| 06/12/2024 |
2 428 331 |
-3,39%
|
13,075
|
12,80
|
13,09
|
12,84
|
| 05/12/2024 |
2 090 263 |
2,00%
|
13,16
|
13,1307
|
13,31
|
13,26
|
| 04/12/2024 |
2 582 735 |
-0,15%
|
13,11
|
12,915
|
13,175
|
13,00
|
| 03/12/2024 |
3 048 895 |
0,66%
|
12,90
|
12,88
|
13,06
|
13,02
|
| 02/12/2024 |
3 215 180 |
-0,69%
|
12,84
|
12,81
|
13,0104
|
12,95
|
| 29/11/2024 |
4 044 859 |
-1,07%
|
12,71
|
12,69
|
13,52
|
13,04
|
| 27/11/2024 |
2 998 313 |
-2,38%
|
13,545
|
13,115
|
13,558
|
13,15
|
| 26/11/2024 |
1 352 001 |
-0,37%
|
13,66
|
13,40
|
13,73
|
13,47
|
| 25/11/2024 |
2 413 261 |
-0,52%
|
13,65
|
13,4647
|
13,73
|
13,52
|
| 22/11/2024 |
4 155 351 |
4,22%
|
13,30
|
12,905
|
13,72
|
13,59
|
| 21/11/2024 |
2 701 102 |
-0,91%
|
13,085
|
12,905
|
13,35
|
13,03
|
| 20/11/2024 |
2 161 563 |
0,46%
|
13,10
|
13,05
|
13,35
|
13,15
|
| 19/11/2024 |
1 328 344 |
-1,36%
|
13,07
|
13,05
|
13,315
|
13,09
|
| 18/11/2024 |
1 960 370 |
2,31%
|
13,01
|
13,00
|
13,315
|
13,27
|
| 15/11/2024 |
1 382 488 |
1,01%
|
12,80
|
12,749
|
13,14
|
12,97
|
| 14/11/2024 |
1 837 043 |
0,71%
|
12,8398
|
12,61
|
12,925
|
12,84
|
| 13/11/2024 |
2 125 294 |
-0,08%
|
12,625
|
12,61
|
12,86
|
12,75
|
| 12/11/2024 |
2 368 073 |
1,03%
|
12,60
|
12,39
|
12,86
|
12,76
|
| 11/11/2024 |
1 788 760 |
-0,32%
|
12,53
|
12,39
|
12,635
|
12,63
|
| 08/11/2024 |
2 489 250 |
1,28%
|
12,56
|
12,30
|
12,68
|
12,67
|
| 07/11/2024 |
1 958 080 |
0,40%
|
12,17
|
12,10
|
12,605
|
12,51
|
| 06/11/2024 |
2 152 832 |
1,38%
|
12,22
|
12,09
|
12,46
|
12,46
|
| 05/11/2024 |
1 094 283 |
%
|
12,22
|
12,09
|
12,3293
|
12,29
|
| 04/11/2024 |
1 808 341 |
%
|
12,385
|
12,205
|
12,37
|
12,21
|
| 01/11/2024 |
1 708 592 |
%
|
12,385
|
12,01
|
12,41
|
12,02
|
| 31/10/2024 |
1 259 684 |
%
|
12,41
|
12,31
|
12,4737
|
12,36
|
| 30/10/2024 |
1 548 560 |
%
|
12,50
|
12,42
|
12,59
|
12,41
|
| 29/10/2024 |
2 580 840 |
%
|
12,59
|
12,43
|
12,6701
|
12,47
|
| 28/10/2024 |
2 146 746 |
%
|
12,70
|
12,43
|
12,65
|
12,59
|
| 25/10/2024 |
2 311 811 |
%
|
12,70
|
12,554
|
12,776
|
12,61
|
| 24/10/2024 |
1 353 709 |
%
|
12,47
|
12,47
|
12,70
|
12,63
|
| 23/10/2024 |
1 343 126 |
%
|
12,52
|
12,4201
|
12,56
|
12,49
|
| 22/10/2024 |
1 112 922 |
%
|
12,88
|
12,615
|
12,78
|
12,67
|
| 21/10/2024 |
1 812 660 |
%
|
12,88
|
12,70
|
12,885
|
12,7014
|
| 18/10/2024 |
1 403 442 |
%
|
13,02
|
12,84
|
13,095
|
12,87
|
| 17/10/2024 |
2 989 232 |
%
|
13,02
|
12,93
|
13,075
|
13,01
|
| 16/10/2024 |
1 440 975 |
%
|
13,145
|
13,12
|
13,26
|
13,12
|
| 15/10/2024 |
1 625 652 |
%
|
13,21
|
13,105
|
13,25
|
13,14
|
| 14/10/2024 |
1 699 852 |
%
|
13,33
|
13,31
|
13,585
|
13,505
|
| 11/10/2024 |
1 561 382 |
%
|
13,38
|
13,255
|
13,385
|
13,34
|
| 10/10/2024 |
1 277 101 |
%
|
13,44
|
13,41
|
13,526
|
13,51
|
| 09/10/2024 |
1 410 109 |
%
|
13,91
|
13,24
|
13,3983
|
13,33
|
| 08/10/2024 |
1 539 785 |
%
|
13,91
|
13,48
|
13,73
|
13,58
|
| 07/10/2024 |
7 145 476 |
%
|
13,91
|
13,85
|
14,01
|
13,99
|
| 04/10/2024 |
1 158 624 |
%
|
13,84
|
13,7512
|
13,92
|
13,90
|
| 03/10/2024 |
2 354 581 |
%
|
13,615
|
13,57
|
13,905
|
13,87
|
| 02/10/2024 |
2 382 908 |
%
|
13,90
|
13,72
|
13,9787
|
13,76
|
| 01/10/2024 |
3 119 098 |
%
|
13,185
|
13,14
|
13,725
|
13,555
|
| 30/09/2024 |
1 444 078 |
%
|
13,28
|
13,1091
|
13,28
|
13,19
|
| 27/09/2024 |
2 874 483 |
%
|
13,23
|
13,23
|
13,355
|
13,27
|
| 26/09/2024 |
2 951 932 |
%
|
13,57
|
13,22
|
13,40
|
13,24
|
| 25/09/2024 |
1 810 978 |
%
|
13,57
|
13,475
|
13,645
|
13,535
|
| 24/09/2024 |
1 492 552 |
%
|
13,57
|
13,45
|
13,6425
|
13,46
|
| 23/09/2024 |
4 989 330 |
%
|
13,14
|
13,14
|
13,32
|
13,24
|
| 20/09/2024 |
2 479 058 |
%
|
13,27
|
13,06
|
13,29
|
13,07
|
| 19/09/2024 |
1 196 153 |
%
|
13,41
|
13,30
|
13,455
|
13,38
|
| 18/09/2024 |
1 861 927 |
%
|
13,41
|
13,17
|
13,47
|
13,24
|
| 17/09/2024 |
1 022 971 |
%
|
13,58
|
13,3398
|
13,485
|
13,47
|
| 16/09/2024 |
1 862 271 |
%
|
13,58
|
13,48
|
13,685
|
13,50
|
| 13/09/2024 |
1 805 700 |
%
|
13,18
|
13,165
|
13,455
|
13,21
|
| 12/09/2024 |
1 990 165 |
%
|
13,18
|
12,96
|
13,20
|
13,11
|
| 11/09/2024 |
2 449 808 |
%
|
13,34
|
13,005
|
13,36
|
13,22
|
| 10/09/2024 |
2 519 879 |
%
|
13,49
|
13,055
|
13,525
|
13,16
|
| 09/09/2024 |
2 280 220 |
%
|
13,40
|
13,38
|
13,6875
|
13,59
|
| 06/09/2024 |
2 138 749 |
%
|
13,77
|
13,38
|
13,785
|
13,43
|
| 05/09/2024 |
2 073 813 |
%
|
13,775
|
13,69
|
13,85
|
13,745
|
| 04/09/2024 |
1 706 724 |
%
|
13,68
|
13,65
|
13,79
|
13,67
|
| 30/08/2024 |
1 560 260 |
%
|
14,02
|
13,72
|
14,00
|
13,94
|
| 29/08/2024 |
1 774 492 |
%
|
14,02
|
13,9205
|
14,15
|
14,01
|
| 28/08/2024 |
1 816 655 |
%
|
14,15
|
14,11
|
14,35
|
14,30
|
| 27/08/2024 |
2 285 744 |
%
|
13,75
|
14,16
|
14,335
|
14,24
|
| 26/08/2024 |
3 991 787 |
%
|
13,75
|
13,74
|
14,435
|
14,43
|
| 23/08/2024 |
1 841 952 |
%
|
13,485
|
13,405
|
13,575
|
13,46
|
| 22/08/2024 |
1 708 547 |
%
|
13,70
|
13,575
|
13,73
|
13,58
|
