Petroleo Brasileiro SA Pref ADR (PBRA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	10.815.694	0,00%	13,27	13,252	13,72	13,59
22/11/2024	10.815.694	4,30%	13,27	13,252	13,72	13,59
21/11/2024	6.764.607	-0,91%	13,00	12,905	13,13	13,03
20/11/2024	4.603.897	0,46%	13,11	13,075	13,35	13,15
19/11/2024	3.398.730	-1,36%	13,22	13,05	13,2688	13,09
18/11/2024	981.437	2,31%	13,08	13,07	13,315	13,27
15/11/2024	3.485.035	1,01%	12,88	12,88	13,14	12,97
14/11/2024	5.386.811	0,71%	12,81	12,749	12,925	12,84
13/11/2024	4.851.816	-0,08%	12,71	12,605	12,79	12,75
12/11/2024	6.683.822	1,03%	12,61	12,61	12,86	12,76
11/11/2024	4.441.603	-0,32%	12,55	12,39	12,635	12,63
08/11/2024	7.764.696	1,28%	12,55	12,30	12,68	12,67
07/11/2024	5.698.792	0,40%	12,54	12,43	12,605	12,51
06/11/2024	6.227.379	1,38%	12,16	12,10	12,47	12,46
05/11/2024	3.020.489	0,66%	12,215	12,09	12,3293	12,29
04/11/2024	4.086.818	1,58%	12,33	12,20	12,37	12,21
01/11/2024	4.411.903	-2,83%	12,40	12,01	12,41	12,02
31/10/2024	4.190.344	-0,32%	12,40	12,31	12,4737	12,37
30/10/2024	4.747.898	-0,48%	12,50	12,41	12,59	12,41
29/10/2024	6.950.204	-0,95%	12,62	12,43	12,675	12,47
28/10/2024	24.668.472	-0,24%	12,50	12,43	12,65	12,59
25/10/2024	7.978.528	-0,08%	12,69	12,554	12,776	12,62
24/10/2024	4.109.766	1,12%	12,48	12,465	12,70	12,63
23/10/2024	3.848.784	-1,42%	12,53	12,4201	12,56	12,49
22/10/2024	2.788.391	-0,32%	12,74	12,615	12,78	12,67
21/10/2024	4.915.578	-1,24%	12,90	12,70	12,90	12,71
18/10/2024	3.815.100	-1,08%	13,07	12,84	13,10	12,87
17/10/2024	5.255.519	-0,84%	13,00	12,93	13,08	13,01
16/10/2024	3.614.692	0,00%	13,14	13,12	13,26	13,12
15/10/2024	5.875.657	-2,82%	13,21	13,105	13,25	13,12
14/10/2024	5.267.831	1,20%	13,33	13,31	13,59	13,50
11/10/2024	4.913.661	-1,19%	13,38	13,2525	13,39	13,34
10/10/2024	4.256.954	1,28%	13,43	13,41	13,526	13,50
09/10/2024	4.756.769	-1,84%	13,34	13,24	13,40	13,33
08/10/2024	5.003.420	-2,93%	13,74	13,48	13,75	13,58
07/10/2024	11.618.555	0,65%	13,93	13,85	14,01	13,99
04/10/2024	4.007.009	0,22%	13,82	13,7512	13,92	13,90
03/10/2024	7.779.974	0,80%	13,62	13,57	13,905	13,87
02/10/2024	6.029.917	1,55%	13,91	13,72	13,9787	13,76
01/10/2024	8.884.641	2,73%	13,15	13,14	13,725	13,55
30/09/2024	4.843.861	-0,60%	13,28	13,1091	13,28	13,19
27/09/2024	24.848.915	0,23%	13,21	13,21	13,355	13,27
26/09/2024	8.697.860	-2,07%	13,37	13,22	13,40	13,24
25/09/2024	5.546.797	0,22%	13,57	13,475	13,645	13,52
24/09/2024	4.328.058	1,89%	13,59	13,45	13,6425	13,49
23/09/2024	1.668.771	1,30%	13,19	13,14	13,32	13,24
20/09/2024	11.291.836	-2,32%	13,27	13,06	13,29	13,07
19/09/2024	3.249.146	1,06%	13,45	13,30	13,46	13,38
18/09/2024	4.815.476	-1,71%	13,46	13,17	13,47	13,24
17/09/2024	2.543.854	-0,22%	13,47	13,335	13,49	13,47
16/09/2024	4.758.334	2,27%	13,57	13,48	13,69	13,50
13/09/2024	5.103.784	0,69%	13,30	13,16	13,46	13,20
12/09/2024	4.343.368	-0,83%	13,19	12,96	13,20	13,11
11/09/2024	5.175.098	0,46%	13,37	13,005	13,37	13,22
10/09/2024	6.488.535	-3,16%	13,47	13,055	13,525	13,16
09/09/2024	4.803.925	1,19%	13,40	13,38	13,69	13,59
06/09/2024	4.746.676	-2,19%	13,78	13,38	13,785	13,43
05/09/2024	4.424.042	0,44%	13,78	13,69	13,85	13,73
04/09/2024	4.121.702	0,22%	13,69	13,65	13,79	13,67
03/09/2024	4.475.480	-2,15%	13,83	13,60	13,83	13,64
02/09/2024	4.815.935	0,00%	13,75	13,72	14,00	13,94
30/08/2024	4.815.935	-0,50%	13,75	13,72	14,00	13,94
29/08/2024	3.858.205	-2,03%	14,02	13,92	14,15	14,01
28/08/2024	4.567.064	0,56%	14,14	14,11	14,35	14,30
27/08/2024	5.225.738	-1,46%	14,28	14,16	14,335	14,22
26/08/2024	10.972.232	7,21%	13,75	13,74	14,44	14,43
23/08/2024	5.079.218	-0,88%	13,46	13,405	13,58	13,46
22/08/2024	3.965.992	-1,95%	13,70	13,57	13,73	13,58
21/08/2024	1.238.044	-0,14%	14,07	13,80	14,08	13,85
20/08/2024	5.947.862	-2,19%	14,05	13,84	14,065	13,87
19/08/2024	4.566.753	0,78%	14,20	14,1475	14,335	14,18
16/08/2024	4.404.555	0,86%	14,00	13,935	14,14	14,07
15/08/2024	4.109.772	1,53%	13,90	13,86	14,11	13,95
14/08/2024	3.885.849	0,66%	13,71	13,66	13,85	13,74
13/08/2024	4.195.240	0,66%	13,61	13,455	13,68	13,65
12/08/2024	5.277.631	2,81%	13,51	13,46	13,73	13,56
09/08/2024	7.161.253	0,00%	12,99	12,87	13,41	13,19
08/08/2024	8.929.543	2,65%	12,90	12,815	13,245	13,19
07/08/2024	5.051.875	0,31%	13,06	12,78	13,075	12,85
06/08/2024	10.420.529	4,15%	12,52	12,425	12,975	12,81
05/08/2024	2.232.907	-1,44%	12,01	11,94	12,31	12,30
02/08/2024	1.130.556	-2,80%	12,82	12,45	12,82	12,48
01/08/2024	4.900.126	-2,43%	13,29	12,805	13,33	12,84
31/07/2024	5.254.729	1,15%	13,12	13,075	13,215	13,16
30/07/2024	3.179.844	-0,15%	12,89	12,88	13,04	13,01
29/07/2024	4.767.879	-2,10%	13,20	12,84	13,27	13,03
26/07/2024	3.261.253	0,15%	13,32	13,225	13,43	13,31
25/07/2024	2.972.898	-0,38%	13,28	13,17	13,38	13,29
24/07/2024	4.031.503	-0,37%	13,33	13,31	13,54	13,34
23/07/2024	3.845.401	-1,54%	13,48	13,375	13,56	13,39
22/07/2024	3.326.343	-1,16%	13,81	13,58	13,825	13,60
19/07/2024	2.874.004	-0,29%	13,93	13,71	13,945	13,76
18/07/2024	3.843.718	-1,99%	13,85	13,74	13,92	13,80
17/07/2024	3.020.956	-0,28%	14,05	13,98	14,105	14,08
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