Petroleo Brasileiro SA Pref ADR (PBR.A)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	3.394.289	-0,48%	10,32	10,285	10,47	10,38
18/05/2023	4.671.752	-0,29%	10,32	10,225	10,43	10,43
17/05/2023	4.170.810	-1,78%	10,73	10,35	10,66	10,46
16/05/2023	3.764.083	1,33%	10,73	10,63	11,025	10,65
15/05/2023	2.710.557	-1,50%	10,43	10,34	10,54	10,51
12/05/2023	4.394.830	4,10%	10,43	10,43	10,845	10,67
11/05/2023	4.530.151	3,04%	9,97	9,61	10,315	10,2013
10/05/2023	2.680.286	-0,19%	9,97	9,82	10,03	9,8712
09/05/2023	2.183.931	0,92%	9,675	9,63	9,92	9,89
08/05/2023	2.751.746	0,82%	9,83	9,73	9,9291	9,80
05/05/2023	4.345.385	5,65%	9,38	9,30	9,77	9,72
04/05/2023	3.787.225	1,32%	9,27	9,005	9,36	9,20
03/05/2023	2.973.446	0,89%	9,03	8,95	9,2024	9,08
02/05/2023	3.814.518	-3,73%	9,35	8,98	9,35	9,04
01/05/2023	2.333.612	-1,05%	9,425	9,30	9,58	9,39
28/04/2023	6.975.455	2,05%	9,505	9,26	9,625	9,54
27/04/2023	5.833.273	-1,51%	10,82	10,365	10,83	10,46
26/04/2023	3.673.544	-0,93%	10,825	10,59	10,76	10,62
25/04/2023	3.772.415	-0,83%	10,825	10,56	10,89	10,72
24/04/2023	2.803.903	3,74%	10,58	10,4585	10,83	10,81
21/04/2023	1.481.835	-1,23%	10,59	10,38	10,60	10,42
20/04/2023	1.856.203	0,86%	10,445	10,42	10,72	10,55
19/04/2023	4.047.639	-5,08%	10,78	10,43	10,80	10,46
18/04/2023	4.035.844	2,41%	10,71	10,655	11,12	11,05
17/04/2023	2.765.023	0,93%	10,76	10,695	10,87	10,82
14/04/2023	1.329.419	1,13%	10,47	10,48	10,745	10,70
13/04/2023	1.739.463	0,95%	10,54	10,52	10,65	10,58
12/04/2023	2.298.547	1,66%	10,41	10,28	10,63	10,44
11/04/2023	2.466.376	6,00%	10,00	9,96	10,29	10,2501
10/04/2023	2.164.815	1,68%	9,56	9,56	9,74	9,67
06/04/2023	1.506.896	-1,76%	9,59	9,48	9,64	9,51
05/04/2023	5.277.294	1,36%	9,54	9,235	9,70	9,68
04/04/2023	2.871.785	-1,85%	9,74	9,46	9,75	9,54
03/04/2023	4.318.453	4,74%	9,43	9,42	9,72	9,72
31/03/2023	3.142.836	-1,81%	9,50	9,17	9,54	9,25
30/03/2023	2.642.276	0,75%	9,47	9,2215	9,495	9,42
29/03/2023	2.313.268	1,09%	9,17	9,12	9,38	9,27
28/03/2023	2.303.303	2,80%	9,00	8,995	9,19	9,17
27/03/2023	2.146.496	2,53%	8,83	8,73	8,97	8,92
24/03/2023	3.272.475	0,69%	8,57	8,5215	8,81	8,70
23/03/2023	4.136.818	-2,92%	8,995	8,55	9,04	8,64
22/03/2023	2.410.728	-0,45%	8,87	8,76	9,08	8,90
21/03/2023	1.968.564	2,41%	8,85	8,83	9,03	8,94
20/03/2023	6.488.970	-1,25%	8,89	8,71	8,92	8,72
17/03/2023	4.643.875	-0,79%	8,84	8,66	8,87	8,83
16/03/2023	2.938.339	0,91%	8,815	8,68	8,93	8,90
15/03/2023	4.360.009	-2,54%	8,82	8,57	8,885	8,82
14/03/2023	2.902.418	-1,95%	9,34	9,00	9,475	9,05
13/03/2023	2.475.986	-4,46%	9,72	9,165	9,54	9,21
10/03/2023	2.190.183	-1,53%	9,72	9,585	9,90	9,64
09/03/2023	3.066.934	-1,61%	10,135	9,78	10,26	9,79
08/03/2023	3.292.572	2,16%	9,94	9,815	10,175	9,95
07/03/2023	2.393.508	-3,47%	9,94	9,625	9,98	9,74
06/03/2023	2.890.513	2,54%	9,85	9,78	10,135	10,09
03/03/2023	3.293.818	3,89%	9,46	9,42	9,8984	9,89
02/03/2023	5.713.725	-2,26%	9,48	9,35	9,85	9,52
01/03/2023	4.619.000	0,41%	9,58	9,285	9,81	9,80
28/02/2023	4.638.851	-3,27%	10,26	9,69	10,29	9,76
27/02/2023	3.569.330	0,20%	10,08	10,00	10,335	10,09
24/02/2023	3.351.367	-2,99%	10,14	9,97	10,26	10,07
23/02/2023	3.172.905	3,81%	10,25	10,24	10,4775	10,35
22/02/2023	2.150.580	-0,50%	10,05	9,945	10,10	9,97
21/02/2023	1.522.789	-2,24%	10,22	9,99	10,36	10,02
20/02/2023	2.133.904	-0,39%	10,21	10,13	10,34	10,25
17/02/2023	2.133.904	-0,39%	10,21	10,13	10,34	10,25
16/02/2023	1.611.903	0,49%	10,21	10,18	10,345	10,33
15/02/2023	2.181.036	-0,29%	10,20	10,11	10,29	10,28
14/02/2023	1.433.741	-0,87%	10,35	10,235	10,47	10,31
13/02/2023	1.552.448	1,27%	10,23	10,21	10,41	10,40
10/02/2023	2.523.579	3,85%	10,07	10,025	10,30	10,24
09/02/2023	2.320.722	-1,50%	10,02	9,81	10,04	9,86
08/02/2023	2.804.630	1,32%	9,91	9,76	10,095	10,01
07/02/2023	2.792.220	-1,30%	10,03	9,79	10,08	9,88
06/02/2023	3.100.021	3,09%	9,67	9,5485	10,03	10,01
03/02/2023	2.685.553	-0,42%	9,74	9,56	9,95	9,6796
02/02/2023	4.652.632	-4,12%	10,27	9,675	10,2615	9,77
01/02/2023	3.137.985	-0,97%	10,33	9,965	10,44	10,22
31/01/2023	1.902.636	2,69%	10,09	10,035	10,335	10,31
30/01/2023	2.319.249	0,10%	10,15	9,99	10,1699	10,04
27/01/2023	2.509.315	-2,81%	10,18	10,00	10,22	10,03
26/01/2023	3.675.052	-2,55%	10,61	10,16	10,65	10,32
25/01/2023	4.085.175	2,80%	10,33	10,19	10,665	10,64
24/01/2023	2.930.041	-0,10%	10,49	10,26	10,50	10,34
23/01/2023	8.175.953	1,97%	10,22	10,21	10,69	10,35
20/01/2023	3.599.513	1,50%	9,835	9,775	10,23	10,15
19/01/2023	2.889.408	3,52%	9,71	9,65	10,02	10,00
18/01/2023	3.882.166	-3,88%	10,14	9,65	10,18	9,66
17/01/2023	12.311.047	4,36%	9,57	9,56	10,055	10,05
16/01/2023	6.041.273	-0,21%	9,54	9,54	9,69	9,62
13/01/2023	6.041.273	-0,21%	9,54	9,54	9,69	9,62
12/01/2023	5.180.379	2,77%	9,41	9,375	9,70	9,64
11/01/2023	4.132.075	1,52%	9,43	9,2648	9,435	9,38
10/01/2023	1.914.245	2,10%	9,12	8,925	9,265	9,24
09/01/2023	2.355.824	-0,44%	8,96	8,91	9,11	9,05
06/01/2023	2.963.536	2,25%	9,07	8,90	9,12	9,11
05/01/2023	2.999.169	4,95%	8,65	8,60	8,97	8,91
04/01/2023	6.082.431	3,10%	8,18	8,1001	8,68	8,485
03/01/2023	5.021.980	-11,30%	8,46	8,14	8,59	8,24
02/01/2023	2.602.229	0,11%	9,32	9,2386	9,545	9,34
30/12/2022	2.602.229	0,11%	9,32	9,2386	9,545	9,34