Petroleo Brasileiro SA ADR (PBR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 18/12/2024 |
0 |
-4,96%
|
13,38
|
12,775
|
13,4172
|
12,84
|
| 17/12/2024 |
10.297.631 |
1,73%
|
13,50
|
13,21
|
13,6704
|
13,52
|
| 16/12/2024 |
7.403.515 |
-2,20%
|
13,50
|
13,25
|
13,61
|
13,29
|
| 13/12/2024 |
17.434.107 |
0,00%
|
14,55
|
13,61
|
14,66
|
13,61
|
| 12/12/2024 |
8.968.071 |
-2,33%
|
14,57
|
13,7262
|
14,66
|
13,7262
|
| 11/12/2024 |
10.150.977 |
1,88%
|
14,405
|
14,235
|
14,73
|
14,60
|
| 10/12/2024 |
6.386.908 |
1,06%
|
14,405
|
14,33
|
14,49
|
14,33
|
| 09/12/2024 |
6.529.876 |
2,31%
|
14,10
|
14,04
|
14,29
|
14,18
|
| 06/12/2024 |
7.876.506 |
-3,01%
|
14,22
|
13,80
|
14,12
|
13,86
|
| 05/12/2024 |
7.386.578 |
1,85%
|
14,22
|
14,16
|
14,47
|
14,29
|
| 04/12/2024 |
8.066.559 |
-0,92%
|
14,25
|
13,96
|
14,34
|
14,03
|
| 03/12/2024 |
6.163.649 |
0,20%
|
14,065
|
14,025
|
14,18
|
14,16
|
| 02/12/2024 |
8.608.070 |
-0,98%
|
14,05
|
14,02
|
14,22
|
14,14
|
| 29/11/2024 |
7.813.946 |
-0,49%
|
13,84
|
13,83
|
14,7499
|
14,28
|
| 27/11/2024 |
8.426.525 |
-2,12%
|
14,71
|
14,33
|
14,77
|
14,36
|
| 26/11/2024 |
5.870.485 |
-0,81%
|
14,76
|
14,51
|
15,08
|
14,67
|
| 25/11/2024 |
8.309.706 |
-0,74%
|
14,94
|
14,51
|
15,08
|
14,79
|
| 22/11/2024 |
18.314.098 |
5,44%
|
14,12
|
14,035
|
15,10
|
14,90
|
| 21/11/2024 |
9.327.980 |
-0,91%
|
14,245
|
14,035
|
14,45
|
14,15
|
| 20/11/2024 |
5.182.613 |
0,49%
|
14,23
|
14,17
|
14,45
|
14,28
|
| 19/11/2024 |
9.296.684 |
-1,66%
|
14,41
|
14,1833
|
14,49
|
14,21
|
| 18/11/2024 |
8.500.837 |
2,41%
|
14,21
|
14,21
|
14,49
|
14,45
|
| 15/11/2024 |
6.829.428 |
0,86%
|
13,86
|
13,85
|
14,26
|
14,11
|
| 14/11/2024 |
7.540.056 |
1,30%
|
13,89
|
13,575
|
14,10
|
13,99
|
| 13/11/2024 |
7.977.814 |
0,44%
|
13,63
|
13,575
|
13,86
|
13,81
|
| 12/11/2024 |
13.618.456 |
0,73%
|
13,53
|
13,35
|
13,84
|
13,72
|
| 11/11/2024 |
7.855.651 |
-0,44%
|
13,49
|
13,35
|
13,63
|
13,62
|
| 08/11/2024 |
10.090.763 |
1,48%
|
13,49
|
13,33
|
13,72
|
13,68
|
| 07/11/2024 |
9.452.051 |
0,97%
|
13,06
|
13,01
|
13,63
|
13,48
|
| 06/11/2024 |
8.474.169 |
1,13%
|
13,05
|
13,01
|
13,46
|
13,40
|
| 05/11/2024 |
6.042.584 |
%
|
13,35
|
13,05
|
13,32
|
13,25
|
| 04/11/2024 |
7.455.220 |
%
|
13,35
|
13,18
|
13,41
|
13,18
|
| 01/11/2024 |
8.669.390 |
%
|
13,62
|
13,04
|
13,515
|
13,08
|
| 31/10/2024 |
6.071.036 |
%
|
13,62
|
13,36
|
13,5488
|
13,45
|
| 30/10/2024 |
5.169.516 |
%
|
13,62
|
13,46
|
13,71
|
13,47
|
| 29/10/2024 |
7.112.459 |
%
|
13,59
|
13,59
|
13,855
|
13,62
|
| 28/10/2024 |
8.751.588 |
%
|
13,59
|
13,575
|
13,80
|
13,79
|
| 25/10/2024 |
7.346.343 |
%
|
13,725
|
13,6801
|
13,905
|
13,79
|
| 24/10/2024 |
6.392.863 |
%
|
13,725
|
13,58
|
13,78
|
13,73
|
| 23/10/2024 |
5.943.749 |
%
|
13,725
|
13,62
|
13,76
|
13,65
|
| 22/10/2024 |
6.339.370 |
%
|
13,95
|
13,81
|
14,01
|
13,89
|
| 21/10/2024 |
5.892.366 |
%
|
14,425
|
13,92
|
14,16
|
13,96
|
| 18/10/2024 |
6.276.479 |
%
|
14,425
|
14,12
|
14,43
|
14,15
|
| 17/10/2024 |
5.223.364 |
%
|
14,425
|
14,25
|
14,36
|
14,30
|
| 16/10/2024 |
5.282.768 |
%
|
14,425
|
14,39
|
14,5287
|
14,46
|
| 15/10/2024 |
7.204.908 |
%
|
14,51
|
14,39
|
14,545
|
14,42
|
| 14/10/2024 |
6.478.173 |
%
|
14,705
|
14,67
|
14,92
|
14,83
|
| 11/10/2024 |
5.016.370 |
%
|
14,72
|
14,6413
|
14,7899
|
14,74
|
| 10/10/2024 |
4.771.622 |
%
|
14,785
|
14,73
|
14,93
|
14,875
|
| 09/10/2024 |
6.330.749 |
%
|
15,20
|
14,57
|
14,7391
|
14,64
|
| 08/10/2024 |
8.340.796 |
%
|
15,20
|
14,75
|
15,08
|
14,91
|
| 07/10/2024 |
7.011.945 |
%
|
15,20
|
15,17
|
15,34
|
15,325
|
| 04/10/2024 |
4.761.873 |
%
|
14,84
|
15,01
|
15,2399
|
15,19
|
| 03/10/2024 |
8.157.698 |
%
|
14,84
|
14,755
|
15,18
|
15,15
|
| 02/10/2024 |
6.375.212 |
%
|
15,14
|
14,93
|
15,2495
|
14,98
|
| 01/10/2024 |
9.462.186 |
%
|
14,54
|
14,33
|
14,895
|
14,78
|
| 30/09/2024 |
7.033.623 |
%
|
14,54
|
14,3101
|
14,55
|
14,45
|
| 27/09/2024 |
8.587.795 |
%
|
14,53
|
14,51
|
14,64
|
14,58
|
| 26/09/2024 |
8.983.013 |
%
|
14,68
|
14,50
|
14,72
|
14,56
|
| 25/09/2024 |
6.898.746 |
%
|
14,91
|
14,82
|
15,0399
|
14,85
|
| 24/09/2024 |
7.643.784 |
%
|
14,91
|
14,78
|
15,005
|
14,85
|
