Petroleo Brasileiro SA Pref ADR (PBR.A)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 28/12/2023 |
1.893.028 |
-1,03%
|
15,375
|
15,31
|
15,435
|
15,3101
|
| 27/12/2023 |
1.041.711 |
-0,13%
|
15,42
|
15,395
|
15,4991
|
15,47
|
| 26/12/2023 |
1.368.721 |
2,86%
|
15,30
|
15,2501
|
15,51
|
15,49
|
| 22/12/2023 |
2.210.225 |
1,14%
|
14,94
|
14,975
|
15,145
|
15,06
|
| 21/12/2023 |
1.736.846 |
0,74%
|
14,94
|
14,755
|
15,025
|
14,89
|
| 20/12/2023 |
1.797.332 |
-0,81%
|
14,78
|
14,79
|
15,05
|
14,78
|
| 19/12/2023 |
5.809.554 |
2,05%
|
14,78
|
14,69
|
14,925
|
14,93
|
| 18/12/2023 |
3.282.181 |
2,52%
|
14,53
|
14,50
|
14,735
|
14,63
|
| 15/12/2023 |
4.319.640 |
-0,63%
|
14,46
|
14,16
|
14,46
|
14,27
|
| 14/12/2023 |
3.433.571 |
2,43%
|
14,22
|
14,22
|
14,57
|
14,36
|
| 13/12/2023 |
2.063.562 |
2,49%
|
13,82
|
13,73
|
14,05
|
14,02
|
| 12/12/2023 |
1.931.046 |
-1,44%
|
13,75
|
13,585
|
13,77
|
13,68
|
| 11/12/2023 |
2.767.349 |
-0,93%
|
13,95
|
13,865
|
13,99
|
13,88
|
| 08/12/2023 |
4.174.815 |
2,86%
|
13,69
|
13,66
|
14,01
|
14,01
|
| 07/12/2023 |
4.186.773 |
-0,37%
|
13,76
|
13,47
|
13,90
|
13,63
|
| 06/12/2023 |
3.650.403 |
-3,05%
|
14,11
|
13,68
|
14,12
|
13,68
|
| 05/12/2023 |
2.395.200 |
0,14%
|
14,46
|
13,97
|
14,15
|
14,12
|
| 04/12/2023 |
3.753.643 |
-2,75%
|
14,46
|
14,07
|
14,445
|
14,1298
|
| 01/12/2023 |
3.285.534 |
-0,03%
|
14,46
|
14,395
|
14,75
|
14,545
|
| 30/11/2023 |
5.237.493 |
1,46%
|
14,49
|
14,28
|
14,56
|
14,55
|
| 29/11/2023 |
2.142.739 |
-1,44%
|
14,55
|
14,2698
|
14,545
|
14,34
|
| 28/11/2023 |
2.410.737 |
1,96%
|
14,92
|
14,41
|
14,64
|
14,55
|
| 27/11/2023 |
2.084.735 |
-0,77%
|
14,92
|
14,175
|
14,3988
|
14,27
|
| 24/11/2023 |
1.844.484 |
1,12%
|
14,92
|
14,25
|
14,655
|
14,46
|
| 23/11/2023 |
3.075.012 |
-0,02%
|
14,92
|
14,02
|
14,30
|
14,36
|
| 22/11/2023 |
3.057.763 |
-0,43%
|
14,92
|
14,02
|
14,30
|
14,30
|
| 21/11/2023 |
3.382.033 |
-1,26%
|
14,92
|
14,725
|
14,94
|
14,90
|
| 20/11/2023 |
4.128.139 |
1,26%
|
15,16
|
14,92
|
15,31
|
15,1487
|
| 17/11/2023 |
3.237.530 |
2,39%
|
14,73
|
14,735
|
15,10
|
15,00
|
| 16/11/2023 |
3.656.793 |
-0,81%
|
14,97
|
14,54
|
14,9803
|
14,65
|
| 15/11/2023 |
1.710.923 |
-0,34%
|
14,97
|
14,70
|
14,975
|
14,78
|
| 14/11/2023 |
4.039.915 |
2,35%
|
14,71
|
14,635
|
14,92
|
14,83
|
| 13/11/2023 |
2.401.447 |
2,33%
|
14,25
|
14,165
|
14,565
|
14,49
|
| 10/11/2023 |
1.566.724 |
0,14%
|
14,19
|
14,055
|
14,30
|
14,16
|
| 09/11/2023 |
3.147.417 |
2,02%
|
14,12
|
13,95
|
14,375
|
14,14
|
| 08/11/2023 |
2.836.325 |
-3,21%
|
14,45
|
13,79
|
14,20
|
13,86
|
| 07/11/2023 |
3.098.098 |
-1,44%
|
14,65
|
14,22
|
14,76
|
14,3403
|
| 06/11/2023 |
1.713.859 |
0,41%
|
14,65
|
14,56
|
14,76
|
14,55
|
| 03/11/2023 |
1.746.293 |
0,21%
|
14,45
|
14,33
|
14,605
|
14,49
|
| 02/11/2023 |
2.148.929 |
1,99%
|
14,22
|
14,145
|
14,55
|
14,4309
|
| 01/11/2023 |
2.915.880 |
2,31%
|
13,96
|
13,91
|
14,22
|
14,15
|
| 31/10/2023 |
3.193.379 |
-0,58%
|
13,77
|
13,64
|
13,93
|
13,83
|
| 30/10/2023 |
2.351.922 |
-1,35%
|
14,27
|
13,81
|
14,33
|
13,91
|
| 27/10/2023 |
2.346.920 |
-1,09%
|
14,72
|
14,065
|
14,785
|
14,115
|
| 26/10/2023 |
2.730.347 |
-0,90%
|
14,46
|
14,05
|
14,295
|
14,27
|
| 25/10/2023 |
2.260.810 |
-0,07%
|
14,20
|
14,275
|
14,515
|
14,40
|
| 24/10/2023 |
3.291.105 |
2,13%
|
14,20
|
14,0727
|
14,49
|
14,41
|
| 23/10/2023 |
3.541.728 |
-6,12%
|
14,56
|
14,06
|
14,6499
|
14,11
|
| 20/10/2023 |
2.364.679 |
-1,25%
|
15,10
|
14,805
|
15,21
|
15,01
|
| 19/10/2023 |
2.574.428 |
-0,41%
|
15,06
|
15,00
|
15,30
|
15,2075
|
| 18/10/2023 |
2.747.555 |
2,00%
|
14,57
|
15,0634
|
15,30
|
15,27
|
| 17/10/2023 |
2.391.804 |
2,61%
|
14,57
|
14,54
|
15,025
|
14,97
|
| 16/10/2023 |
5.247.203 |
2,60%
|
14,30
|
14,19
|
14,62
|
14,59
|
| 13/10/2023 |
2.741.718 |
2,60%
|
14,00
|
14,195
|
14,35
|
14,22
|
| 12/10/2023 |
6.118.738 |
-0,29%
|
14,00
|
13,78
|
14,0929
|
13,86
|
| 11/10/2023 |
4.217.634 |
-0,57%
|
13,73
|
13,67
|
13,99
|
13,90
|
| 10/10/2023 |
6.259.375 |
2,64%
|
13,325
|
13,70
|
13,98
|
13,98
|
| 09/10/2023 |
9.216.147 |
4,77%
|
13,325
|
13,31
|
13,69
|
13,62
|
Por favor leia o