Petroleo Brasileiro SA ADR (PBR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
-1,44%
|
15,27
|
14,98
|
15,29
|
15,0115
|
| 17/05/2024 |
12.877.378 |
-1,44%
|
15,27
|
14,98
|
15,29
|
15,0115
|
| 16/05/2024 |
16.089.951 |
-2,12%
|
15,27
|
15,10
|
15,58
|
15,23
|
| 15/05/2024 |
38.979.616 |
-6,71%
|
15,27
|
15,0401
|
15,705
|
15,57
|
| 14/05/2024 |
9.490.235 |
-2,05%
|
16,73
|
16,465
|
16,99
|
16,69
|
| 13/05/2024 |
5.278.309 |
-0,23%
|
17,27
|
17,03
|
17,3684
|
17,04
|
| 10/05/2024 |
5.262.924 |
-0,81%
|
17,375
|
17,0603
|
17,41
|
17,08
|
| 09/05/2024 |
8.309.277 |
0,58%
|
16,83
|
16,82
|
17,285
|
17,22
|
| 08/05/2024 |
6.688.592 |
0,65%
|
16,83
|
16,82
|
17,20
|
17,12
|
| 07/05/2024 |
7.884.274 |
2,11%
|
16,68
|
16,67
|
17,04
|
16,98
|
| 06/05/2024 |
5.949.443 |
1,22%
|
16,50
|
16,48
|
16,77
|
16,63
|
| 03/05/2024 |
11.525.885 |
0,01%
|
17,27
|
16,30
|
16,86
|
16,66
|
| 02/05/2024 |
8.218.190 |
2,13%
|
17,27
|
17,1625
|
17,44
|
17,30
|
| 01/05/2024 |
5.182.925 |
0,06%
|
17,00
|
16,67
|
17,08
|
16,98
|
| 30/04/2024 |
8.452.230 |
-2,08%
|
16,96
|
16,855
|
17,205
|
16,97
|
| 29/04/2024 |
7.404.720 |
1,64%
|
16,96
|
17,00
|
17,33
|
17,33
|
| 26/04/2024 |
6.875.648 |
2,51%
|
16,96
|
16,82
|
17,15
|
17,05
|
| 25/04/2024 |
7.358.069 |
1,43%
|
16,96
|
16,66
|
17,17
|
17,05
|
| 24/04/2024 |
10.637.005 |
-1,06%
|
16,96
|
16,70
|
17,00
|
16,78
|
| 23/04/2024 |
12.448.954 |
0,12%
|
16,85
|
16,70
|
17,05
|
16,96
|
| 22/04/2024 |
13.583.866 |
2,91%
|
15,61
|
16,415
|
16,95
|
16,95
|
| 19/04/2024 |
16.980.544 |
5,71%
|
15,61
|
15,645
|
16,525
|
16,47
|
| 18/04/2024 |
6.545.698 |
-0,70%
|
15,61
|
15,535
|
16,00
|
15,58
|
| 17/04/2024 |
6.766.392 |
0,26%
|
15,61
|
15,535
|
15,835
|
15,69
|
| 16/04/2024 |
7.681.340 |
-0,89%
|
15,61
|
15,335
|
15,71
|
15,65
|
| 15/04/2024 |
10.346.904 |
0,06%
|
15,61
|
15,5299
|
15,82
|
15,73
|
| 12/04/2024 |
9.941.642 |
-1,75%
|
16,09
|
15,55
|
16,12
|
15,72
|
| 11/04/2024 |
7.000.395 |
-1,05%
|
15,795
|
15,94
|
16,15
|
15,99
|
| 10/04/2024 |
10.125.590 |
1,51%
|
15,795
|
15,73
|
16,18
|
16,1202
|
| 09/04/2024 |
7.549.515 |
1,54%
|
15,41
|
15,6002
|
15,95
|
15,88
|
| 08/04/2024 |
9.192.960 |
0,97%
|
15,41
|
15,26
|
15,7599
|
15,64
|
| 05/04/2024 |
10.216.125 |
-0,19%
|
15,22
|
15,13
|
15,58
|
15,49
|
| 04/04/2024 |
28.915.375 |
-0,32%
|
15,22
|
15,35
|
16,27
|
15,54
|
| 03/04/2024 |
7.636.400 |
-0,13%
|
15,22
|
15,39
|
15,68
|
15,61
|
| 02/04/2024 |
9.704.211 |
2,69%
|
15,22
|
15,38
|
15,66
|
15,63
|
| 01/04/2024 |
8.964.857 |
0,07%
|
15,22
|
15,0501
|
15,26
|
15,22
|
| 28/03/2024 |
14.073.408 |
1,88%
|
14,595
|
14,87
|
15,25
|
15,21
|
| 27/03/2024 |
6.943.681 |
1,29%
|
14,595
|
14,65
|
14,96
|
14,93
|
| 26/03/2024 |
6.893.522 |
-1,34%
|
14,595
|
14,73
|
14,94
|
14,74
|
| 25/03/2024 |
7.801.556 |
1,77%
|
14,595
|
14,85
|
15,05
|
14,95
|
| 22/03/2024 |
6.561.286 |
0,41%
|
14,595
|
14,49
|
14,78
|
14,69
|
| 21/03/2024 |
11.160.224 |
-2,01%
|
15,02
|
14,5914
|
15,02
|
14,63
|
| 20/03/2024 |
10.358.848 |
2,75%
|
14,50
|
14,41
|
15,00
|
14,93
|
| 19/03/2024 |
10.585.257 |
-0,21%
|
15,00
|
14,39
|
14,91
|
14,56
|
| 18/03/2024 |
9.519.221 |
0,24%
|
15,00
|
14,21
|
14,74
|
14,575
|
| 15/03/2024 |
8.719.082 |
-0,95%
|
15,00
|
14,5201
|
14,74
|
14,58
|
| 14/03/2024 |
14.681.234 |
-0,61%
|
15,00
|
14,62
|
15,02
|
14,7192
|
| 13/03/2024 |
11.323.582 |
-1,53%
|
14,85
|
14,80
|
15,14
|
14,81
|
| 12/03/2024 |
13.869.711 |
3,30%
|
14,85
|
14,7001
|
15,136
|
15,04
|
| 11/03/2024 |
19.601.377 |
-1,56%
|
16,595
|
14,49
|
15,25
|
14,55
|
| 08/03/2024 |
49.368.792 |
-11,38%
|
16,595
|
14,32
|
15,24
|
14,80
|
| 07/03/2024 |
7.325.094 |
0,06%
|
16,595
|
16,63
|
16,89
|
16,70
|
| 06/03/2024 |
6.116.624 |
2,08%
|
16,595
|
16,59
|
16,755
|
16,71
|
| 05/03/2024 |
7.391.447 |
-0,97%
|
16,74
|
16,29
|
16,6179
|
16,37
|
| 04/03/2024 |
7.321.637 |
-0,84%
|
16,74
|
16,50
|
16,79
|
16,54
|
| 01/03/2024 |
8.292.584 |
0,97%
|
16,785
|
16,655
|
16,90
|
16,68
|
| 29/02/2024 |
12.256.633 |
-1,02%
|
17,775
|
16,34
|
16,845
|
16,5492
|
| 28/02/2024 |
20.792.057 |
-5,54%
|
17,775
|
16,5647
|
17,825
|
16,72
|
| 27/02/2024 |
8.952.815 |
0,28%
|
17,775
|
17,58
|
17,9099
|
17,70
|
| 26/02/2024 |
7.571.351 |
1,67%
|
17,57
|
17,44
|
17,75
|
17,65
|
| 23/02/2024 |
9.100.166 |
-1,25%
|
17,63
|
17,20
|
17,52
|
17,36
|
| 22/02/2024 |
10.004.294 |
-0,34%
|
17,63
|
17,35
|
17,65
|
17,58
|
| 21/02/2024 |
8.111.526 |
0,00%
|
17,85
|
17,56
|
17,83
|
17,64
|
| 20/02/2024 |
10.545.122 |
-0,34%
|
17,85
|
17,535
|
17,9093
|
17,64
|
| 19/02/2024 |
17.091.327 |
0,00%
|
17,54
|
17,51
|
17,80
|
17,70
|
| 16/02/2024 |
17.091.327 |
4,61%
|
17,54
|
17,51
|
17,80
|
17,70
|
| 15/02/2024 |
6.914.915 |
2,84%
|
16,93
|
16,91
|
17,46
|
17,40
|
| 14/02/2024 |
8.220.196 |
-0,35%
|
17,055
|
16,89
|
17,29
|
16,90
|
| 13/02/2024 |
5.857.774 |
-1,80%
|
17,25
|
16,85
|
17,20
|
16,96
|
| 12/02/2024 |
4.250.312 |
0,47%
|
17,34
|
17,27
|
17,565
|
17,27
|
| 09/02/2024 |
6.161.562 |
-0,29%
|
17,34
|
17,125
|
17,395
|
17,19
|
| 08/02/2024 |
4.734.824 |
-0,86%
|
17,12
|
17,20
|
17,49
|
17,24
|
| 07/02/2024 |
5.152.588 |
0,93%
|
17,12
|
17,185
|
17,425
|
17,39
|
| 06/02/2024 |
8.243.268 |
1,83%
|
17,12
|
17,12
|
17,47
|
17,23
|
| 05/02/2024 |
10.941.119 |
-0,12%
|
17,12
|
16,74
|
17,13
|
16,9894
|
| 02/02/2024 |
7.939.891 |
-2,69%
|
17,12
|
16,99
|
17,42
|
17,02
|
| 01/02/2024 |
11.465.036 |
2,52%
|
17,12
|
17,18
|
17,76
|
17,50
|
| 31/01/2024 |
10.040.937 |
0,18%
|
17,12
|
16,9701
|
17,41
|
17,07
|
| 30/01/2024 |
5.549.069 |
-0,70%
|
17,01
|
16,96
|
17,21
|
17,04
|
| 29/01/2024 |
7.297.975 |
0,59%
|
17,01
|
16,86
|
17,22
|
17,15
|
| 26/01/2024 |
8.983.199 |
2,28%
|
16,715
|
16,6517
|
17,21
|
17,05
|
| 25/01/2024 |
9.770.896 |
4,34%
|
16,18
|
16,09
|
16,725
|
16,58
|
| 24/01/2024 |
7.582.460 |
-0,13%
|
16,18
|
15,83
|
16,25
|
15,92
|
| 23/01/2024 |
7.107.318 |
1,67%
|
15,69
|
15,58
|
16,035
|
15,9213
|
| 22/01/2024 |
4.452.599 |
-0,51%
|
15,75
|
15,58
|
15,75
|
15,66
|
| 19/01/2024 |
4.160.951 |
-0,51%
|
15,91
|
15,6412
|
15,835
|
15,74
|
| 18/01/2024 |
4.661.931 |
-0,50%
|
15,91
|
15,6642
|
15,915
|
15,82
|
| 17/01/2024 |
5.804.612 |
-1,12%
|
15,92
|
15,83
|
16,00
|
15,90
|
| 16/01/2024 |
5.530.475 |
-1,59%
|
16,30
|
16,05
|
16,34
|
16,08
|
| 15/01/2024 |
4.783.175 |
0,55%
|
16,44
|
16,29
|
16,5397
|
16,34
|
| 12/01/2024 |
4.783.175 |
0,55%
|
16,44
|
16,29
|
16,5397
|
16,34
|
| 11/01/2024 |
6.312.415 |
1,58%
|
16,08
|
15,94
|
16,27
|
16,1918
|
| 10/01/2024 |
6.493.532 |
-0,31%
|
16,12
|
15,85
|
16,135
|
15,94
|
| 09/01/2024 |
5.547.786 |
-1,84%
|
16,28
|
15,985
|
16,29
|
15,98
|
| 08/01/2024 |
7.300.931 |
-1,81%
|
16,22
|
15,97
|
16,28
|
16,2404
|
| 05/01/2024 |
5.029.330 |
1,16%
|
16,58
|
16,37
|
16,6698
|
16,54
|
| 04/01/2024 |
7.199.082 |
-1,39%
|
16,55
|
16,35
|
16,785
|
16,35
|
| 03/01/2024 |
7.922.103 |
3,63%
|
16,095
|
16,00
|
16,64
|
16,58
|
| 02/01/2024 |
4.480.675 |
0,31%
|
16,095
|
15,9221
|
16,22
|
16,02
|
| 29/12/2023 |
2.222.051 |
-0,37%
|
16,07
|
15,905
|
16,10
|
15,97
|
Por favor leia o