Petroleo Brasileiro SA ADR (PBR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01/11/2024 |
12.873.638 |
0,00%
|
13,47
|
13,36
|
13,5488
|
13,45
|
| 31/10/2024 |
12.873.638 |
-0,15%
|
13,47
|
13,36
|
13,5488
|
13,45
|
| 30/10/2024 |
10.522.931 |
-1,10%
|
13,62
|
13,45
|
13,71
|
13,47
|
| 29/10/2024 |
14.801.466 |
-1,23%
|
13,76
|
13,59
|
13,855
|
13,62
|
| 28/10/2024 |
15.437.344 |
0,00%
|
13,60
|
13,54
|
13,80
|
13,79
|
| 25/10/2024 |
14.402.413 |
0,44%
|
13,80
|
13,6801
|
13,905
|
13,79
|
| 24/10/2024 |
11.412.739 |
0,59%
|
13,58
|
13,57
|
13,78
|
13,73
|
| 23/10/2024 |
11.046.347 |
-1,66%
|
13,73
|
13,62
|
13,76
|
13,65
|
| 22/10/2024 |
12.556.226 |
-0,57%
|
13,95
|
13,81
|
14,01
|
13,88
|
| 21/10/2024 |
13.119.144 |
-1,41%
|
14,15
|
13,92
|
14,16
|
13,96
|
| 18/10/2024 |
11.358.643 |
-0,98%
|
14,38
|
14,12
|
14,43
|
14,16
|
| 17/10/2024 |
9.715.746 |
-0,69%
|
14,29
|
14,25
|
14,36
|
14,30
|
| 16/10/2024 |
9.343.735 |
-0,14%
|
14,42
|
14,39
|
14,5287
|
14,40
|
| 15/10/2024 |
15.793.179 |
-2,77%
|
14,52
|
14,39
|
14,545
|
14,42
|
| 14/10/2024 |
11.916.875 |
0,61%
|
14,70
|
14,67
|
14,925
|
14,83
|
| 11/10/2024 |
9.405.739 |
-0,94%
|
14,71
|
14,6413
|
14,7899
|
14,74
|
| 10/10/2024 |
9.648.551 |
1,64%
|
14,80
|
14,73
|
14,93
|
14,88
|
| 09/10/2024 |
11.496.340 |
-1,81%
|
14,67
|
14,57
|
14,7391
|
14,64
|
| 08/10/2024 |
16.641.618 |
-2,74%
|
15,09
|
14,75
|
15,10
|
14,91
|
| 07/10/2024 |
11.901.478 |
0,92%
|
15,20
|
15,17
|
15,34
|
15,33
|
| 04/10/2024 |
9.390.678 |
0,26%
|
15,09
|
15,01
|
15,2399
|
15,19
|
| 03/10/2024 |
15.528.907 |
1,34%
|
14,84
|
14,755
|
15,18
|
15,15
|
| 02/10/2024 |
12.580.667 |
1,15%
|
15,15
|
14,93
|
15,25
|
14,95
|
| 01/10/2024 |
17.747.283 |
2,57%
|
14,36
|
14,33
|
14,895
|
14,78
|
| 30/09/2024 |
13.294.061 |
-1,17%
|
14,53
|
14,3101
|
14,55
|
14,41
|
| 27/09/2024 |
17.118.445 |
0,14%
|
14,52
|
14,51
|
14,64
|
14,58
|
| 26/09/2024 |
16.773.572 |
-1,95%
|
14,68
|
14,50
|
14,72
|
14,56
|
| 25/09/2024 |
12.729.353 |
0,00%
|
14,92
|
14,82
|
15,04
|
14,85
|
| 24/09/2024 |
15.479.654 |
1,92%
|
14,91
|
14,78
|
15,01
|
14,85
|
| 23/09/2024 |
2.793.541 |
1,18%
|
14,47
|
14,445
|
14,66
|
14,57
|
| 20/09/2024 |
3.693.432 |
-1,64%
|
14,50
|
14,39
|
14,555
|
14,40
|
| 19/09/2024 |
13.294.483 |
0,41%
|
14,77
|
14,57
|
14,81
|
14,64
|
| 18/09/2024 |
15.101.069 |
-1,09%
|
14,66
|
14,41
|
14,75
|
14,58
|
| 17/09/2024 |
11.974.586 |
-0,27%
|
14,71
|
14,59
|
14,76
|
14,74
|
| 16/09/2024 |
15.643.247 |
1,72%
|
14,89
|
14,74
|
15,00
|
14,78
|
| 13/09/2024 |
3.606.812 |
0,62%
|
14,61
|
14,51
|
14,785
|
14,53
|
| 12/09/2024 |
17.534.380 |
-0,82%
|
14,48
|
14,2296
|
14,53
|
14,44
|
| 11/09/2024 |
20.916.275 |
0,90%
|
14,62
|
14,31
|
14,63
|
14,56
|
| 10/09/2024 |
18.918.537 |
-3,74%
|
14,83
|
14,29
|
14,87
|
14,43
|
| 09/09/2024 |
18.471.938 |
1,63%
|
14,69
|
14,68
|
15,06
|
14,99
|
| 06/09/2024 |
2.590.638 |
-1,73%
|
15,06
|
14,695
|
15,085
|
14,75
|
| 05/09/2024 |
18.718.175 |
0,00%
|
15,12
|
14,99
|
15,20
|
15,01
|
| 04/09/2024 |
18.748.365 |
0,74%
|
14,99
|
14,935
|
15,13
|
15,01
|
| 03/09/2024 |
21.659.859 |
-2,17%
|
15,17
|
14,89
|
15,17
|
14,90
|
| 02/09/2024 |
15.142.689 |
0,00%
|
15,02
|
14,99
|
15,3294
|
15,23
|
| 30/08/2024 |
15.142.689 |
-0,33%
|
15,02
|
14,99
|
15,3294
|
15,23
|
| 29/08/2024 |
15.856.513 |
-2,05%
|
15,36
|
15,2005
|
15,50
|
15,28
|
| 28/08/2024 |
25.905.950 |
0,84%
|
15,38
|
15,32
|
15,70
|
15,60
|
| 27/08/2024 |
18.491.049 |
-1,15%
|
15,46
|
15,3713
|
15,61
|
15,47
|
| 26/08/2024 |
48.602.050 |
8,68%
|
14,77
|
14,74
|
15,73
|
15,65
|
| 23/08/2024 |
1.729.008 |
-1,57%
|
14,48
|
14,395
|
14,53
|
14,40
|
| 22/08/2024 |
13.789.188 |
-1,55%
|
14,66
|
14,55
|
14,68
|
14,63
|
| 21/08/2024 |
3.182.989 |
-0,87%
|
15,09
|
14,805
|
15,115
|
14,86
|
| 20/08/2024 |
13.764.870 |
-1,90%
|
15,14
|
14,85
|
15,155
|
14,99
|
| 19/08/2024 |
20.272.295 |
0,79%
|
15,25
|
15,195
|
15,37
|
15,28
|
| 16/08/2024 |
2.984.089 |
0,73%
|
15,06
|
14,975
|
15,175
|
15,16
|
| 15/08/2024 |
14.074.834 |
1,28%
|
15,04
|
14,965
|
15,19
|
15,05
|
| 14/08/2024 |
11.476.643 |
0,61%
|
14,83
|
14,75
|
14,92
|
14,86
|
| 13/08/2024 |
14.757.866 |
0,55%
|
14,70
|
14,56
|
14,80
|
14,77
|
| 12/08/2024 |
18.349.620 |
3,38%
|
14,54
|
14,52
|
14,80
|
14,69
|
| 09/08/2024 |
2.710.439 |
0,21%
|
14,05
|
13,82
|
14,435
|
14,21
|
| 08/08/2024 |
17.494.106 |
2,46%
|
13,86
|
13,80
|
14,26
|
14,18
|
| 07/08/2024 |
13.471.301 |
0,58%
|
14,06
|
13,81
|
14,095
|
13,84
|
| 06/08/2024 |
20.292.577 |
3,38%
|
13,55
|
13,43
|
13,99
|
13,76
|
| 05/08/2024 |
4.699.287 |
-2,06%
|
13,03
|
12,90
|
13,395
|
13,31
|
| 02/08/2024 |
4.430.990 |
-2,72%
|
13,80
|
13,51
|
13,80
|
13,59
|
| 01/08/2024 |
14.100.046 |
-2,10%
|
14,41
|
13,91
|
14,46
|
13,97
|
| 31/07/2024 |
11.162.134 |
1,49%
|
14,19
|
14,16
|
14,32
|
14,27
|
| 30/07/2024 |
11.374.941 |
-0,85%
|
13,98
|
13,96
|
14,10
|
14,06
|
| 29/07/2024 |
15.309.233 |
-2,00%
|
14,40
|
13,94
|
14,465
|
14,18
|
| 26/07/2024 |
2.288.732 |
0,07%
|
14,46
|
14,36
|
14,54
|
14,47
|
| 25/07/2024 |
13.431.636 |
-0,07%
|
14,44
|
14,28
|
14,50
|
14,46
|
| 24/07/2024 |
9.711.939 |
-0,69%
|
14,46
|
14,44
|
14,73
|
14,47
|
| 23/07/2024 |
10.195.985 |
-1,22%
|
14,60
|
14,515
|
14,705
|
14,57
|
| 22/07/2024 |
12.439.275 |
-1,27%
|
15,01
|
14,72
|
15,06
|
14,75
|
| 19/07/2024 |
2.400.933 |
-0,07%
|
15,03
|
14,905
|
15,125
|
14,94
|
| 18/07/2024 |
14.211.207 |
-1,19%
|
14,99
|
14,85
|
15,05
|
14,95
|
| 17/07/2024 |
11.504.939 |
-0,40%
|
15,12
|
15,08
|
15,22
|
15,13
|
| 16/07/2024 |
10.732.447 |
-0,07%
|
15,30
|
15,05
|
15,33
|
15,19
|
| 15/07/2024 |
13.618.677 |
0,73%
|
15,10
|
15,03
|
15,35
|
15,20
|
| 12/07/2024 |
1.393.411 |
-0,66%
|
15,17
|
15,005
|
15,17
|
15,09
|
| 11/07/2024 |
13.484.015 |
0,33%
|
15,16
|
15,04
|
15,24
|
15,19
|
| 10/07/2024 |
16.318.966 |
-0,07%
|
15,22
|
14,985
|
15,22
|
15,14
|
| 09/07/2024 |
17.973.428 |
0,13%
|
15,14
|
15,015
|
15,23
|
15,15
|
| 08/07/2024 |
21.115.223 |
2,72%
|
14,58
|
14,54
|
15,15
|
15,13
|
| 05/07/2024 |
3.837.432 |
0,55%
|
14,41
|
14,41
|
14,785
|
14,73
|
| 04/07/2024 |
12.589.453 |
0,00%
|
14,59
|
14,57
|
14,86
|
14,65
|
| 03/07/2024 |
12.589.453 |
0,69%
|
14,59
|
14,57
|
14,86
|
14,65
|
| 02/07/2024 |
12.865.917 |
0,35%
|
14,54
|
14,37
|
14,65
|
14,55
|
| 01/07/2024 |
19.794.264 |
0,07%
|
14,61
|
14,47
|
14,75
|
14,50
|
| 28/06/2024 |
3.393.938 |
0,00%
|
14,49
|
14,355
|
14,54
|
14,49
|
| 27/06/2024 |
18.276.527 |
1,97%
|
14,51
|
14,28
|
14,55
|
14,49
|
| 26/06/2024 |
12.038.847 |
-0,63%
|
14,04
|
14,01
|
14,24
|
14,21
|
| 25/06/2024 |
12.229.978 |
-0,28%
|
14,35
|
14,20
|
14,35
|
14,30
|
| 24/06/2024 |
15.500.486 |
1,77%
|
14,24
|
14,14
|
14,39
|
14,34
|
| 21/06/2024 |
3.319.991 |
0,57%
|
14,09
|
14,02
|
14,145
|
14,09
|
| 20/06/2024 |
15.894.020 |
1,38%
|
14,02
|
13,93
|
14,27
|
14,01
|
| 19/06/2024 |
18.064.163 |
0,00%
|
13,62
|
13,61
|
13,94
|
13,82
|
| 18/06/2024 |
18.064.163 |
1,69%
|
13,62
|
13,61
|
13,94
|
13,82
|
| 17/06/2024 |
9.441.042 |
-0,66%
|
13,41
|
13,22
|
13,55
|
13,50
|
Por favor leia o