Petroleo Brasileiro SA Pref ADR (PBR.A)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	228.850	-0,39%	14,16	14,03	14,10	14,065
16/07/2024	3.821.096	0,07%	14,15	13,95	14,16	14,12
15/07/2024	2.737.022	0,50%	14,05	13,99	14,24	14,11
12/07/2024	2.603.639	-0,64%	14,08	13,99	14,125	14,04
11/07/2024	2.223.695	0,36%	14,11	13,995	14,18	14,13
10/07/2024	2.957.868	-0,71%	14,26	13,985	14,30	14,08
09/07/2024	4.375.968	0,78%	14,12	14,01	14,2322	14,18
08/07/2024	4.695.231	2,10%	13,58	13,57	14,07	14,07
05/07/2024	6.539.006	0,58%	13,56	13,48	13,78	13,78
04/07/2024	3.366.505	0,00%	13,68	13,57	13,83	13,70
03/07/2024	3.366.505	0,37%	13,68	13,57	13,83	13,70
02/07/2024	4.363.164	-0,07%	13,74	13,48	13,80	13,65
01/07/2024	3.510.468	0,15%	13,76	13,64	13,87	13,66
28/06/2024	4.966.706	-0,29%	13,65	13,50	13,70	13,64
27/06/2024	4.866.537	1,41%	13,67	13,48	13,78	13,68
26/06/2024	4.487.345	-0,74%	13,34	13,29	13,49	13,49
25/06/2024	3.434.722	-0,59%	13,64	13,485	13,655	13,59
24/06/2024	4.747.677	1,64%	13,59	13,51	13,705	13,67
21/06/2024	3.967.228	0,67%	13,47	13,39	13,53	13,45
20/06/2024	6.614.724	1,06%	13,41	13,295	13,615	13,36
19/06/2024	5.460.279	0,00%	12,97	12,97	13,305	13,22
18/06/2024	5.460.279	2,40%	12,97	12,97	13,305	13,22
17/06/2024	2.520.429	-0,23%	12,66	12,66	12,945	12,88
14/06/2024	3.447.804	-2,27%	13,31	12,78	13,225	12,91
13/06/2024	3.258.620	0,29%	13,31	12,905	13,36	13,21
12/06/2024	4.644.082	-3,29%	13,98	13,535	14,00	13,54
11/06/2024	1.485.350	0,07%	14,07	13,94	14,13	14,00
10/06/2024	1.892.806	1,01%	14,48	13,84	14,1599	13,99
07/06/2024	4.467.713	-4,81%	14,48	13,82	14,50	13,8789
06/06/2024	2.827.248	0,90%	14,46	14,48	14,70	14,58
05/06/2024	1.152.595	0,28%	14,46	14,33	14,495	14,45
04/06/2024	2.877.652	-2,17%	14,71	14,27	14,4795	14,42
03/06/2024	2.834.506	-0,47%	14,71	14,615	14,835	14,74
31/05/2024	3.641.143	0,75%	14,47	14,49	14,82	14,81
30/05/2024	1.628.762	1,73%	14,47	14,48	14,77	14,70
29/05/2024	1.966.889	-1,23%	14,51	14,38	14,56	14,45
28/05/2024	2.465.041	3,65%	14,53	14,505	14,81	14,645
27/05/2024	5.165.843	0,00%	14,35	14,10	14,40	14,13
24/05/2024	5.165.843	-1,67%	14,35	14,10	14,40	14,13
23/05/2024	3.928.051	-1,04%	14,60	14,17	14,67	14,22
22/05/2024	2.572.280	0,84%	14,18	14,14	14,48	14,37
21/05/2024	1.746.340	-0,56%	14,46	14,255	14,505	14,25
20/05/2024	1.956.947	0,21%	14,42	14,29	14,48	14,33
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