Petroleo Brasileiro SA Pref ADR (PBRA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 11/02/2025 |
870.489 |
0,47%
|
12,70
|
12,7411
|
12,845
|
12,81
|
| 10/02/2025 |
982.068 |
1,35%
|
12,70
|
12,675
|
12,82
|
12,75
|
| 07/02/2025 |
1.688.198 |
-1,41%
|
12,80
|
12,57
|
12,81
|
12,58
|
| 06/02/2025 |
1.626.648 |
0,47%
|
12,825
|
12,74
|
12,87
|
12,76
|
| 05/02/2025 |
1.442.179 |
-1,47%
|
12,79
|
12,685
|
12,825
|
12,70
|
| 04/02/2025 |
1.688.350 |
0,08%
|
12,74
|
12,70
|
12,97
|
12,89
|
| 03/02/2025 |
1.866.491 |
-0,16%
|
12,85
|
12,705
|
12,955
|
12,88
|
| 31/01/2025 |
2.408.218 |
0,94%
|
12,85
|
12,81
|
13,18
|
12,90
|
| 30/01/2025 |
1.986.668 |
1,43%
|
12,535
|
12,525
|
12,8087
|
12,78
|
| 29/01/2025 |
1.165.163 |
-0,55%
|
12,57
|
12,53
|
12,7183
|
12,60
|
| 28/01/2025 |
1.570.684 |
0,72%
|
12,52
|
12,57
|
12,71
|
12,67
|
| 27/01/2025 |
1.669.000 |
1,78%
|
12,43
|
12,40
|
12,65
|
12,58
|
| 24/01/2025 |
1.028.587 |
0,08%
|
12,43
|
12,35
|
12,48
|
12,37
|
| 23/01/2025 |
1.907.927 |
-0,48%
|
12,56
|
12,40
|
12,59
|
12,40
|
| 22/01/2025 |
2.075.489 |
0,81%
|
12,55
|
12,44
|
12,645
|
12,46
|
| 21/01/2025 |
1.522.907 |
0,90%
|
12,22
|
12,16
|
12,4094
|
12,36
|
| 20/01/2025 |
3.117.010 |
0,00%
|
12,25
|
12,23
|
12,41
|
12,25
|
| 17/01/2025 |
1.414.769 |
0,00%
|
12,245
|
12,24
|
12,41
|
12,255
|
| 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
|
