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 > >>
06/10/2023	7.032.974	2,52%	12,64	12,43	13,135	13,00
05/10/2023	2.218.063	-0,08%	12,64	12,50	12,74	12,68
04/10/2023	4.649.674	-3,13%	13,02	12,59	13,0286	12,70
03/10/2023	2.823.998	-2,38%	13,74	13,065	13,48	13,14
02/10/2023	2.683.036	-1,82%	13,74	13,38	13,745	13,46
29/09/2023	2.442.988	0,74%	13,75	13,65	13,865	13,71
28/09/2023	2.003.507	-0,29%	13,54	13,51	13,69	13,61
27/09/2023	4.437.459	1,79%	13,54	13,44	13,6484	13,65
26/09/2023	4.355.100	-2,54%	13,67	13,40	13,69	13,42
25/09/2023	1.538.506	-0,07%	13,75	13,695	13,83	13,77
22/09/2023	1.803.948	0,95%	13,80	13,715	13,915	13,78
21/09/2023	4.189.682	-2,71%	14,06	13,625	13,905	13,65
20/09/2023	3.019.845	0,57%	14,06	14,035	14,24	14,0598
19/09/2023	3.821.309	-0,07%	14,17	13,985	14,25	13,98
18/09/2023	3.648.835	0,94%	14,17	13,96	14,31	13,99
15/09/2023	2.287.475	-0,29%	13,62	13,80	13,92	13,86
14/09/2023	2.977.050	3,50%	13,62	13,615	13,94	13,90
13/09/2023	2.051.961	-0,67%	13,495	13,43	13,66	13,43
12/09/2023	1.896.491	0,15%	13,495	13,485	13,65	13,50
11/09/2023	2.593.335	0,97%	13,43	13,48	13,65	13,48
08/09/2023	2.518.739	1,37%	13,43	13,35	13,495	13,35
07/09/2023	1.403.094	-2,23%	13,45	13,1404	13,465	13,17
06/09/2023	2.997.745	0,30%	13,40	13,36	13,64	13,47
05/09/2023	6.795.548	1,51%	13,19	12,98	13,47	13,43
04/09/2023	3.395.179	2,09%	13,19	12,99	13,23	13,21
01/09/2023	3.395.179	2,09%	13,19	12,99	13,23	13,21
31/08/2023	3.992.170	-3,14%	13,23	12,88	13,42	12,94
30/08/2023	1.540.417	0,30%	13,31	13,27	13,42	13,36
29/08/2023	2.585.902	0,60%	13,16	13,07	13,3858	13,34
28/08/2023	2.755.151	1,22%	13,10	13,01	13,265	13,26
25/08/2023	3.307.253	-0,46%	13,31	13,00	13,235	13,10
24/08/2023	3.158.226	-0,60%	13,31	13,0301	13,375	13,16
23/08/2023	7.851.766	7,21%	12,74	12,72	13,24	13,24
22/08/2023	2.184.937	2,50%	12,30	12,22	12,36	12,35
21/08/2023	3.791.620	-1,57%	12,73	12,42	12,76	12,52
18/08/2023	2.141.471	1,19%	12,87	12,56	12,75	12,72
17/08/2023	2.201.635	-0,79%	12,87	12,56	12,955	12,57
16/08/2023	3.228.964	2,59%	12,59	12,56	12,8599	12,67
15/08/2023	6.420.468	0,24%	12,32	12,34	12,80	12,35
14/08/2023	1.787.314	-0,97%	12,32	12,205	12,39	12,32
11/08/2023	3.946.769	-0,80%	12,59	12,3105	12,69	12,44
10/08/2023	2.793.947	1,05%	12,42	12,365	12,70	12,54
09/08/2023	3.387.100	0,49%	12,375	12,31	12,5406	12,41
08/08/2023	3.867.883	0,41%	12,29	12,08	12,42	12,35
07/08/2023	6.606.733	0,24%	12,29	12,19	12,4093	12,30
04/08/2023	6.417.551	-3,23%	12,79	12,22	12,8095	12,27
03/08/2023	3.061.714	-0,08%	12,66	12,545	12,7453	12,68
02/08/2023	4.329.791	-0,78%	12,95	12,385	12,72	12,69
01/08/2023	3.910.495	-3,11%	12,95	12,5312	13,03	12,79
31/07/2023	5.668.454	4,60%	12,85	12,825	13,29	13,20
28/07/2023	2.284.820	2,02%	12,54	12,465	12,70	12,62
27/07/2023	3.782.991	-5,36%	12,33	12,36	12,96	12,37
26/07/2023	2.517.311	0,00%	12,33	12,94	13,1842	13,07
25/07/2023	3.142.274	2,12%	12,33	12,7293	13,09	13,0605
24/07/2023	3.232.023	2,81%	12,33	12,55	12,8699	12,79
21/07/2023	1.470.458	2,05%	12,33	12,295	12,54	12,44
20/07/2023	2.563.557	0,33%	12,18	12,06	12,23	12,19
19/07/2023	2.987.906	0,92%	12,015	11,93	12,19	12,1203
18/07/2023	3.301.698	-0,33%	12,27	11,92	12,13	12,01
17/07/2023	3.121.178	-0,08%	12,27	11,61	12,12	12,05
14/07/2023	1.871.707	-2,03%	12,27	12,05	12,29	12,09
13/07/2023	1.638.178	1,82%	12,21	12,20	12,3863	12,34
12/07/2023	1.907.185	0,66%	12,21	12,1009	12,41	12,12
11/07/2023	2.175.561	-0,50%	11,98	11,84	12,045	12,04
10/07/2023	1.415.005	-0,25%	12,12	12,02	12,21	12,10
07/07/2023	3.317.606	0,65%	12,23	12,095	12,375	12,1482
06/07/2023	2.975.507	-2,98%	12,23	11,88	12,34	12,05
05/07/2023	3.094.362	-0,72%	12,53	12,23	12,58	12,42
04/07/2023	1.523.537	1,78%	12,53	12,46	12,6595	12,59
03/07/2023	1.523.467	1,13%	12,53	12,46	12,6595	12,51
30/06/2023	5.402.553	-3,59%	12,78	12,23	12,795	12,37
29/06/2023	1.677.918	0,71%	12,78	12,675	12,8475	12,83
28/06/2023	3.987.047	-0,31%	12,75	12,6323	12,865	12,74
27/06/2023	2.644.317	-1,47%	12,75	12,6499	13,0606	12,78
26/06/2023	2.751.902	2,94%	12,93	12,755	13,04	12,97
23/06/2023	3.997.810	-4,33%	12,93	12,535	13,038	12,60
22/06/2023	2.610.065	-1,35%	12,72	13,02	13,225	13,17
21/06/2023	3.047.092	4,62%	12,72	13,00	13,4427	13,35
20/06/2023	3.801.036	3,23%	12,72	12,50	12,84	12,77
19/06/2023	5.530.352	0,49%	12,05	12,11	12,43	12,37
16/06/2023	5.530.352	0,49%	12,05	12,11	12,43	12,37
15/06/2023	8.533.082	-1,60%	12,05	12,22	12,825	12,31
14/06/2023	7.872.165	4,69%	12,05	12,03	12,52	12,51
13/06/2023	7.433.320	0,36%	11,91	11,78	12,03	11,96
12/06/2023	7.358.002	1,62%	12,39	12,34	12,715	12,6415
09/06/2023	5.411.093	4,61%	11,88	11,85	12,455	12,4486
08/06/2023	3.734.072	1,80%	11,83	11,70	11,9399	11,90
07/06/2023	8.280.730	2,19%	11,13	11,61	11,8487	11,69
06/06/2023	3.581.583	2,86%	11,13	10,98	11,49	11,4281
05/06/2023	2.437.768	1,46%	11,13	11,00	11,165	11,11
02/06/2023	2.198.004	2,05%	10,315	10,94	11,13	10,96
01/06/2023	3.376.484	4,48%	10,315	10,389	10,765	10,74
31/05/2023	1.886.652	-2,34%	10,60	10,37	10,785	10,28
30/05/2023	1.886.652	-2,34%	10,60	10,37	10,785	10,45
29/05/2023	2.030.726	1,81%	10,60	10,57	10,785	10,70
26/05/2023	2.030.726	1,81%	10,60	10,57	10,785	10,70
25/05/2023	2.466.986	-2,05%	10,675	10,45	10,72	10,51
24/05/2023	2.607.592	1,90%	10,675	10,55	10,83	10,73
23/05/2023	2.303.159	2,13%	10,32	10,365	10,675	10,53
22/05/2023	1.686.782	-0,67%	10,32	10,28	10,42	10,31