Petroleo Brasileiro SA Pref ADR (PBR.A)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
875.340 |
-0,53%
|
14,16
|
13,98
|
14,10
|
14,045
|
| 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
|
Por favor leia o