Petroleo Brasileiro SA Pref ADR (PBR.A)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
-1,18%
|
16,335
|
14,2401
|
14,56
|
14,30
|
| 17/05/2024 |
3.280.532 |
-1,18%
|
16,335
|
14,2401
|
14,56
|
14,30
|
| 16/05/2024 |
5.626.850 |
-2,49%
|
16,335
|
14,465
|
15,00
|
14,47
|
| 15/05/2024 |
11.752.706 |
-6,49%
|
16,335
|
14,57
|
15,07
|
14,84
|
| 14/05/2024 |
3.227.269 |
-1,61%
|
16,335
|
15,615
|
16,045
|
15,87
|
| 13/05/2024 |
1.588.985 |
0,37%
|
16,335
|
16,065
|
16,34
|
16,13
|
| 10/05/2024 |
1.744.781 |
-0,50%
|
16,335
|
16,055
|
16,365
|
16,07
|
| 09/05/2024 |
1.610.575 |
-0,06%
|
15,85
|
15,8909
|
16,21
|
16,15
|
| 08/05/2024 |
1.810.652 |
0,94%
|
15,85
|
15,85
|
16,20
|
16,16
|
| 07/05/2024 |
2.402.129 |
1,39%
|
15,81
|
15,805
|
16,03
|
16,01
|
| 06/05/2024 |
1.432.988 |
0,83%
|
15,70
|
15,685
|
15,89
|
15,79
|
| 03/05/2024 |
2.001.278 |
-0,50%
|
16,46
|
15,52
|
15,94
|
15,66
|
| 02/05/2024 |
2.224.381 |
2,43%
|
16,46
|
16,325
|
16,54
|
16,41
|
| 01/05/2024 |
1.594.080 |
-0,31%
|
16,20
|
15,815
|
16,195
|
16,07
|
| 30/04/2024 |
2.370.722 |
-1,77%
|
16,20
|
16,04
|
16,335
|
16,12
|
| 29/04/2024 |
1.395.837 |
1,55%
|
16,19
|
16,15
|
16,435
|
16,41
|
| 26/04/2024 |
2.783.572 |
2,06%
|
16,06
|
16,04
|
16,32
|
16,16
|
| 25/04/2024 |
2.357.911 |
1,63%
|
16,15
|
15,865
|
16,40
|
16,25
|
| 24/04/2024 |
903.772 |
-0,90%
|
16,15
|
15,95
|
16,23
|
15,995
|
| 23/04/2024 |
1.561.949 |
0,50%
|
15,61
|
15,855
|
16,185
|
16,14
|
| 22/04/2024 |
7.335.209 |
3,27%
|
15,61
|
15,56
|
16,06
|
16,10
|
| 19/04/2024 |
9.832.237 |
3,25%
|
15,19
|
15,18
|
15,75
|
15,59
|
| 18/04/2024 |
1.959.587 |
-0,07%
|
15,10
|
15,03
|
15,47
|
15,10
|
| 17/04/2024 |
2.060.998 |
0,73%
|
15,10
|
14,94
|
15,26
|
15,11
|
| 16/04/2024 |
1.484.754 |
-1,06%
|
15,03
|
14,809
|
15,10
|
15,00
|
| 15/04/2024 |
1.723.518 |
-0,07%
|
15,03
|
14,95
|
15,2275
|
15,16
|
| 12/04/2024 |
2.218.890 |
-1,62%
|
15,33
|
15,065
|
15,555
|
15,17
|
| 11/04/2024 |
2.003.660 |
-1,53%
|
15,33
|
15,395
|
15,635
|
15,42
|
| 10/04/2024 |
1.957.957 |
1,29%
|
15,33
|
15,35
|
15,66
|
15,66
|
| 09/04/2024 |
4.486.441 |
0,98%
|
15,52
|
15,18
|
15,61
|
15,46
|
| 08/04/2024 |
2.438.765 |
1,53%
|
14,83
|
14,949
|
15,50
|
15,31
|
| 05/04/2024 |
2.766.396 |
0,14%
|
14,83
|
14,79
|
15,22
|
15,0503
|
| 04/04/2024 |
7.026.687 |
-1,38%
|
15,54
|
14,88
|
15,715
|
15,03
|
| 03/04/2024 |
1.538.008 |
-0,26%
|
15,185
|
15,07
|
15,31
|
15,24
|
| 02/04/2024 |
2.178.966 |
2,62%
|
14,99
|
14,985
|
15,285
|
15,28
|
| 01/04/2024 |
1.666.072 |
-0,07%
|
14,875
|
14,725
|
14,89
|
14,89
|
| 28/03/2024 |
1.697.302 |
1,77%
|
14,63
|
14,60
|
14,945
|
14,92
|
| 27/03/2024 |
1.175.920 |
1,03%
|
14,63
|
14,45
|
14,70
|
14,66
|
| 26/03/2024 |
1.576.108 |
-1,16%
|
14,63
|
14,48
|
14,65
|
14,51
|
| 25/03/2024 |
1.781.877 |
1,59%
|
14,55
|
14,51
|
14,78
|
14,66
|
| 22/03/2024 |
1.683.548 |
0,56%
|
14,80
|
14,20
|
14,49
|
14,43
|
| 21/03/2024 |
2.632.666 |
-2,78%
|
14,80
|
14,32
|
14,80
|
14,34
|
| 20/03/2024 |
2.885.514 |
2,79%
|
14,415
|
14,265
|
14,755
|
14,75
|
| 19/03/2024 |
3.931.531 |
-0,69%
|
14,415
|
14,15
|
14,685
|
14,31
|
| 18/03/2024 |
2.228.433 |
-0,21%
|
14,92
|
14,0849
|
14,62
|
14,41
|
| 15/03/2024 |
1.677.185 |
-0,41%
|
14,92
|
14,36
|
14,53
|
14,44
|
| 14/03/2024 |
2.145.218 |
-0,48%
|
14,92
|
14,46
|
14,755
|
14,50
|
| 13/03/2024 |
2.616.298 |
-1,01%
|
14,92
|
14,55
|
14,94
|
14,65
|
| 12/03/2024 |
3.939.221 |
3,28%
|
14,28
|
14,555
|
14,935
|
14,80
|
| 11/03/2024 |
5.159.537 |
-1,04%
|
14,28
|
14,255
|
15,06
|
14,33
|
| 08/03/2024 |
14.584.839 |
-11,52%
|
14,50
|
14,33
|
14,855
|
14,475
|
| 07/03/2024 |
3.371.495 |
0,37%
|
16,30
|
16,285
|
16,48
|
16,43
|
| 06/03/2024 |
3.939.394 |
1,80%
|
16,30
|
16,2505
|
16,44
|
16,37
|
| 05/03/2024 |
3.604.024 |
-0,50%
|
16,17
|
15,95
|
16,28
|
16,08
|
| 04/03/2024 |
1.968.879 |
-0,49%
|
16,39
|
16,145
|
16,37
|
16,16
|
| 01/03/2024 |
2.983.787 |
0,43%
|
16,39
|
16,19
|
16,475
|
16,24
|
| 29/02/2024 |
4.658.942 |
-0,12%
|
17,22
|
15,99
|
16,36
|
16,17
|
| 28/02/2024 |
8.428.976 |
-5,87%
|
17,22
|
16,005
|
17,31
|
16,21
|
| 27/02/2024 |
1.624.136 |
0,76%
|
17,22
|
17,05
|
17,32
|
17,22
|
| 26/02/2024 |
1.446.724 |
1,79%
|
16,82
|
16,905
|
17,14
|
17,09
|
| 23/02/2024 |
2.433.427 |
-1,18%
|
16,82
|
16,68
|
16,95
|
16,79
|
| 22/02/2024 |
2.165.227 |
-1,22%
|
17,30
|
16,88
|
17,12
|
16,99
|
| 21/02/2024 |
1.941.517 |
-0,06%
|
17,30
|
17,04
|
17,30
|
17,18
|
| 20/02/2024 |
1.590.660 |
0,00%
|
17,30
|
17,035
|
17,30
|
17,18
|
| 19/02/2024 |
5.232.490 |
0,00%
|
17,05
|
17,02
|
17,24
|
17,18
|
| 16/02/2024 |
5.232.490 |
4,44%
|
17,05
|
17,02
|
17,24
|
17,18
|
| 15/02/2024 |
1.886.455 |
2,86%
|
16,59
|
16,46
|
16,925
|
16,92
|
| 14/02/2024 |
2.120.105 |
0,06%
|
16,59
|
16,425
|
16,745
|
16,4301
|
| 13/02/2024 |
1.838.301 |
-2,09%
|
16,65
|
16,29
|
16,69
|
16,42
|
| 12/02/2024 |
2.176.273 |
0,66%
|
16,87
|
16,71
|
17,02
|
16,77
|
| 09/02/2024 |
2.835.222 |
-0,54%
|
16,87
|
16,65
|
16,905
|
16,66
|
| 08/02/2024 |
4.436.755 |
-1,18%
|
16,96
|
16,74
|
17,035
|
16,75
|
| 07/02/2024 |
2.038.734 |
1,56%
|
16,885
|
16,73
|
17,00
|
16,97
|
| 06/02/2024 |
1.888.088 |
1,09%
|
16,81
|
16,69
|
17,095
|
16,71
|
| 05/02/2024 |
2.545.797 |
0,30%
|
16,49
|
16,32
|
16,68
|
16,53
|
| 02/02/2024 |
2.654.759 |
-2,20%
|
16,33
|
16,46
|
16,81
|
16,48
|
| 01/02/2024 |
4.127.612 |
3,05%
|
16,33
|
16,565
|
16,98
|
16,90
|
| 31/01/2024 |
4.801.569 |
0,68%
|
16,33
|
16,30
|
16,715
|
16,40
|
| 30/01/2024 |
3.158.871 |
-0,73%
|
16,33
|
16,21
|
16,415
|
16,28
|
| 29/01/2024 |
1.687.923 |
0,49%
|
16,30
|
16,1601
|
16,4197
|
16,37
|
| 26/01/2024 |
2.901.785 |
1,94%
|
15,97
|
15,93
|
16,33
|
16,29
|
| 25/01/2024 |
3.004.600 |
3,45%
|
15,60
|
15,54
|
15,97
|
15,88
|
| 24/01/2024 |
2.175.076 |
-0,52%
|
15,61
|
15,30
|
15,66
|
15,35
|
| 23/01/2024 |
4.693.772 |
2,19%
|
15,125
|
15,055
|
15,45
|
15,43
|
| 22/01/2024 |
1.410.662 |
-0,46%
|
15,19
|
15,035
|
15,22
|
15,10
|
| 19/01/2024 |
2.135.061 |
-0,72%
|
15,28
|
15,09
|
15,30
|
15,17
|
| 18/01/2024 |
1.124.300 |
-0,20%
|
15,345
|
15,18
|
15,345
|
15,32
|
| 17/01/2024 |
1.398.720 |
-0,78%
|
15,54
|
15,315
|
15,43
|
15,35
|
| 16/01/2024 |
1.386.865 |
-1,72%
|
15,54
|
15,445
|
15,74
|
15,47
|
| 15/01/2024 |
1.633.163 |
1,22%
|
15,54
|
15,73
|
15,9299
|
15,80
|
| 12/01/2024 |
1.633.163 |
1,22%
|
15,54
|
15,73
|
15,9299
|
15,80
|
| 11/01/2024 |
1.278.257 |
1,69%
|
15,54
|
15,42
|
15,63
|
15,61
|
| 10/01/2024 |
2.161.308 |
-0,65%
|
15,51
|
15,31
|
15,55
|
15,35
|
| 09/01/2024 |
1.968.748 |
-1,81%
|
15,585
|
15,455
|
15,78
|
15,455
|
| 08/01/2024 |
1.884.321 |
-0,82%
|
15,585
|
15,39
|
15,755
|
15,74
|
| 05/01/2024 |
1.721.667 |
1,02%
|
15,96
|
15,7409
|
16,0082
|
15,87
|
| 04/01/2024 |
2.228.559 |
-1,01%
|
15,85
|
15,69
|
16,01
|
15,71
|
| 03/01/2024 |
3.033.489 |
3,59%
|
15,39
|
15,42
|
15,92
|
15,87
|
| 02/01/2024 |
2.014.886 |
0,33%
|
15,39
|
15,245
|
15,505
|
15,33
|
| 29/12/2023 |
655.167 |
-0,33%
|
15,34
|
15,185
|
15,35
|
15,28
|
Por favor leia o