Petroleo Brasileiro SA ADR (PBR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 13/05/2025 |
17.009.968 |
0,99%
|
12,165
|
11,95
|
12,32
|
12,19
|
| 12/05/2025 |
11.326.039 |
2,29%
|
12,1276
|
11,97
|
12,19
|
12,07
|
| 09/05/2025 |
11.314.222 |
1,29%
|
11,51
|
11,445
|
11,83
|
11,80
|
| 08/05/2025 |
15.192.244 |
2,92%
|
11,26
|
11,18
|
11,75
|
11,65
|
| 07/05/2025 |
12.604.490 |
0,18%
|
11,36
|
11,18
|
11,40
|
11,32
|
| 06/05/2025 |
16.176.013 |
0,89%
|
11,515
|
11,17
|
11,53
|
11,30
|
| 05/05/2025 |
14.812.690 |
-3,36%
|
11,4903
|
11,17
|
11,53
|
11,20
|
| 02/05/2025 |
9.379.240 |
2,29%
|
11,20
|
11,18
|
11,64
|
11,61
|
| 01/05/2025 |
9.794.707 |
0,53%
|
11,42
|
11,18
|
11,48
|
11,35
|
| 30/04/2025 |
11.800.194 |
-2,04%
|
11,46
|
11,21
|
11,65
|
11,29
|
| 29/04/2025 |
12.777.061 |
0,09%
|
11,47
|
11,38
|
11,6456
|
11,52
|
| 28/04/2025 |
9.962.226 |
0,26%
|
11,50
|
11,40
|
11,645
|
11,51
|
| 25/04/2025 |
9.397.291 |
0,53%
|
11,58
|
11,235
|
11,585
|
11,48
|
| 24/04/2025 |
19.925.722 |
-0,44%
|
11,71
|
11,235
|
11,83
|
11,42
|
| 23/04/2025 |
13.640.391 |
-0,17%
|
11,35
|
11,26
|
11,83
|
11,47
|
| 22/04/2025 |
15.439.003 |
2,66%
|
11,56
|
11,265
|
11,62
|
11,49
|
| 21/04/2025 |
11.313.670 |
-0,95%
|
11,60
|
11,2506
|
11,60
|
11,2506
|
| 17/04/2025 |
16.890.596 |
3,57%
|
11,38
|
11,19
|
11,79
|
11,62
|
| 16/04/2025 |
16.173.285 |
-0,44%
|
11,58
|
11,19
|
11,665
|
11,22
|
| 15/04/2025 |
11.077.287 |
-2,50%
|
11,58
|
11,27
|
11,665
|
11,27
|
| 14/04/2025 |
14.044.370 |
0,26%
|
11,27
|
11,425
|
11,935
|
11,59
|
| 11/04/2025 |
20.149.285 |
2,30%
|
11,26
|
11,09
|
11,67
|
11,56
|
| 10/04/2025 |
24.520.523 |
-7,45%
|
11,81
|
11,2201
|
11,89
|
11,30
|
| 09/04/2025 |
17.283.020 |
6,50%
|
11,12
|
11,0329
|
12,33
|
12,21
|
| 08/04/2025 |
16.779.477 |
-4,62%
|
12,39
|
11,37
|
12,38
|
11,46
|
| 07/04/2025 |
25.720.352 |
-8,53%
|
12,57
|
12,00
|
12,885
|
12,01
|
| 04/04/2025 |
26.652.205 |
-6,57%
|
13,17
|
12,5401
|
13,185
|
13,13
|
| 03/04/2025 |
11.709.548 |
-2,61%
|
13,95
|
13,94
|
14,19
|
14,01
|
| 02/04/2025 |
5.230.462 |
-0,90%
|
14,39
|
14,275
|
14,43
|
14,39
|
| 01/04/2025 |
9.834.066 |
0,84%
|
14,39
|
14,365
|
14,88
|
14,46
|
| 31/03/2025 |
8.935.207 |
-0,28%
|
14,32
|
14,18
|
14,53
|
14,34
|
| 28/03/2025 |
7.528.932 |
-0,07%
|
14,31
|
14,13
|
14,51
|
14,38
|
| 27/03/2025 |
5.014.143 |
0,52%
|
14,31
|
14,30
|
14,5581
|
14,39
|
| 26/03/2025 |
4.515.324 |
0,42%
|
14,32
|
14,2907
|
14,48
|
14,33
|
| 25/03/2025 |
11.791.878 |
2,22%
|
14,10
|
14,08
|
14,60
|
14,27
|
| 24/03/2025 |
6.250.115 |
-1,34%
|
14,075
|
13,90
|
14,16
|
13,97
|
| 21/03/2025 |
10.641.604 |
0,93%
|
13,98
|
13,9117
|
14,30
|
14,16
|
| 20/03/2025 |
14.032.215 |
0,00%
|
13,98
|
13,8301
|
14,23
|
14,03
|
| 19/03/2025 |
7.940.127 |
1,08%
|
13,89
|
13,85
|
14,12
|
14,03
|
| 18/03/2025 |
5.299.783 |
-0,07%
|
13,93
|
13,77
|
13,945
|
13,88
|
| 17/03/2025 |
12.136.447 |
3,50%
|
12,87
|
13,52
|
13,99
|
13,90
|
| 14/03/2025 |
13.294.799 |
5,50%
|
12,87
|
12,84
|
13,49
|
13,43
|
| 13/03/2025 |
7.697.426 |
0,47%
|
12,65
|
12,615
|
12,90
|
12,73
|
| 12/03/2025 |
8.606.828 |
0,48%
|
12,76
|
12,51
|
12,74
|
12,67
|
| 11/03/2025 |
8.438.062 |
-1,64%
|
12,76
|
12,45
|
12,82
|
12,61
|
| 10/03/2025 |
8.374.948 |
-1,39%
|
12,85
|
12,62
|
12,91
|
12,78
|
| 07/03/2025 |
8.141.416 |
1,01%
|
12,95
|
12,805
|
13,0399
|
12,97
|
| 06/03/2025 |
7.357.614 |
-0,93%
|
12,95
|
12,79
|
13,00
|
12,85
|
| 05/03/2025 |
9.806.037 |
0,08%
|
13,04
|
12,76
|
13,15
|
12,97
|
| 04/03/2025 |
9.143.756 |
-1,37%
|
13,04
|
12,69
|
13,09
|
12,96
|
| 03/03/2025 |
8.540.394 |
-1,50%
|
13,265
|
13,06
|
13,73
|
13,14
|
| 28/02/2025 |
14.084.049 |
-1,04%
|
13,66
|
13,195
|
13,53
|
13,35
|
| 27/02/2025 |
31.511.678 |
-5,38%
|
14,40
|
12,37
|
13,715
|
13,51
|
| 26/02/2025 |
7.031.233 |
-0,83%
|
14,63
|
14,265
|
14,42
|
14,32
|
| 25/02/2025 |
7.163.320 |
-0,76%
|
14,76
|
14,38
|
14,6699
|
14,44
|
| 24/02/2025 |
6.463.904 |
-1,52%
|
14,905
|
14,50
|
14,70
|
14,55
|
| 21/02/2025 |
5.800.235 |
-1,07%
|
14,87
|
14,71
|
14,95
|
14,775
|
| 20/02/2025 |
6.016.173 |
0,61%
|
14,77
|
14,7806
|
14,9793
|
14,92
|
| 19/02/2025 |
7.938.122 |
0,47%
|
14,77
|
14,76
|
14,98
|
14,83
|
| 18/02/2025 |
11.334.265 |
3,07%
|
14,58
|
14,56
|
14,85
|
14,76
|
| 17/02/2025 |
20.755.629 |
0,00%
|
13,95
|
13,92
|
14,45
|
14,32
|
| 14/02/2025 |
10.616.841 |
4,45%
|
13,50
|
13,92
|
14,45
|
14,32
|
| 13/02/2025 |
5.346.378 |
0,15%
|
13,84
|
13,49
|
13,745
|
13,71
|
| 12/02/2025 |
7.643.922 |
-2,14%
|
13,84
|
13,62
|
13,86
|
13,69
|
| 11/02/2025 |
6.611.333 |
0,79%
|
13,81
|
13,795
|
14,00
|
14,00
|
| 10/02/2025 |
5.826.671 |
1,24%
|
13,81
|
13,795
|
13,96
|
13,89
|
| 07/02/2025 |
8.779.147 |
-1,08%
|
13,92
|
13,615
|
13,93
|
13,72
|
| 06/02/2025 |
8.114.288 |
-0,36%
|
13,985
|
13,83
|
14,05
|
13,87
|
| 05/02/2025 |
5.893.556 |
-1,49%
|
13,985
|
13,88
|
14,0299
|
13,92
|
| 04/02/2025 |
7.895.774 |
-0,63%
|
13,99
|
13,9711
|
14,225
|
14,13
|
| 03/02/2025 |
6.858.599 |
0,07%
|
14,25
|
14,00
|
14,25
|
14,22
|
| 31/01/2025 |
11.440.303 |
0,57%
|
13,775
|
14,14
|
14,56
|
14,21
|
| 30/01/2025 |
6.746.785 |
1,73%
|
13,775
|
13,77
|
14,1752
|
14,13
|
| 29/01/2025 |
5.114.776 |
-0,43%
|
13,96
|
13,79
|
13,9752
|
13,89
|
| 28/01/2025 |
7.419.272 |
0,50%
|
13,96
|
13,78
|
14,01
|
13,95
|
| 27/01/2025 |
6.866.621 |
1,53%
|
13,82
|
13,69
|
13,96
|
13,88
|
| 24/01/2025 |
4.651.458 |
-0,51%
|
14,01
|
13,68
|
13,84
|
13,73
|
| 23/01/2025 |
6.289.832 |
-0,51%
|
13,965
|
13,74
|
14,0099
|
13,80
|
| 22/01/2025 |
7.449.616 |
0,43%
|
13,965
|
13,855
|
14,065
|
13,87
|
| 21/01/2025 |
6.733.964 |
0,66%
|
13,78
|
13,57
|
13,84
|
13,81
|
| 20/01/2025 |
9.979.638 |
0,00%
|
13,78
|
13,66
|
13,92
|
13,72
|
| 17/01/2025 |
5.726.936 |
-0,44%
|
13,75
|
13,65
|
13,92
|
13,72
|
| 16/01/2025 |
5.505.863 |
-0,15%
|
13,70
|
13,67
|
13,88
|
13,78
|
| 15/01/2025 |
5.699.896 |
1,77%
|
13,47
|
13,5801
|
13,84
|
13,80
|
| 14/01/2025 |
5.568.305 |
0,30%
|
13,49
|
13,38
|
13,65
|
13,56
|
| 13/01/2025 |
5.359.551 |
0,00%
|
13,61
|
13,4508
|
13,69
|
13,52
|
| 10/01/2025 |
7.989.498 |
0,60%
|
13,33
|
13,44
|
13,735
|
13,48
|
| 09/01/2025 |
6.512.879 |
-0,75%
|
13,33
|
13,26
|
13,42
|
13,40
|
| 08/01/2025 |
6.438.023 |
-0,67%
|
13,29
|
13,26
|
13,42
|
13,389
|
| 07/01/2025 |
7.924.148 |
2,74%
|
13,29
|
13,29
|
13,67
|
13,49
|
| 06/01/2025 |
8.914.186 |
0,85%
|
13,12
|
13,085
|
13,33
|
13,13
|
| 03/01/2025 |
6.766.864 |
-1,66%
|
12,79
|
12,99
|
13,185
|
13,02
|
| 02/01/2025 |
8.874.003 |
2,96%
|
12,79
|
12,78
|
13,25
|
13,24
|
| 30/12/2024 |
7.423.217 |
1,11%
|
12,59
|
12,62
|
12,86
|
12,86
|
| 27/12/2024 |
8.476.973 |
-0,13%
|
12,59
|
12,55
|
12,69
|
12,61
|
| 26/12/2024 |
8.499.138 |
0,46%
|
12,89
|
12,6268
|
13,16
|
12,6268
|
| 24/12/2024 |
0 |
0,93%
|
12,88
|
12,83
|
13,105
|
13,03
|
| 23/12/2024 |
7.221.185 |
-1,00%
|
13,00
|
12,80
|
13,00
|
12,93
|
| 20/12/2024 |
8.413.608 |
0,70%
|
13,11
|
12,96
|
13,17
|
13,04
|
| 19/12/2024 |
10.001.619 |
0,86%
|
13,11
|
12,90
|
13,165
|
12,95
|
