Petroleo Brasileiro SA Pref ADR (PBRA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 26/11/2024 |
1.352.001 |
-0,37%
|
13,66
|
13,40
|
13,73
|
13,47
|
| 25/11/2024 |
2.413.261 |
-0,52%
|
13,65
|
13,4647
|
13,73
|
13,52
|
| 22/11/2024 |
4.155.351 |
4,22%
|
13,30
|
12,905
|
13,72
|
13,59
|
| 21/11/2024 |
2.701.102 |
-0,91%
|
13,085
|
12,905
|
13,35
|
13,03
|
| 20/11/2024 |
2.161.563 |
0,46%
|
13,10
|
13,05
|
13,35
|
13,15
|
| 19/11/2024 |
1.328.344 |
-1,36%
|
13,07
|
13,05
|
13,315
|
13,09
|
| 18/11/2024 |
1.960.370 |
2,31%
|
13,01
|
13,00
|
13,315
|
13,27
|
| 15/11/2024 |
1.382.488 |
1,01%
|
12,80
|
12,749
|
13,14
|
12,97
|
| 14/11/2024 |
1.837.043 |
0,71%
|
12,8398
|
12,61
|
12,925
|
12,84
|
| 13/11/2024 |
2.125.294 |
-0,08%
|
12,625
|
12,61
|
12,86
|
12,75
|
| 12/11/2024 |
2.368.073 |
1,03%
|
12,60
|
12,39
|
12,86
|
12,76
|
| 11/11/2024 |
1.788.760 |
-0,32%
|
12,53
|
12,39
|
12,635
|
12,63
|
| 08/11/2024 |
2.489.250 |
1,28%
|
12,56
|
12,30
|
12,68
|
12,67
|
| 07/11/2024 |
1.958.080 |
0,40%
|
12,17
|
12,10
|
12,605
|
12,51
|
| 06/11/2024 |
2.152.832 |
1,38%
|
12,22
|
12,09
|
12,46
|
12,46
|
| 05/11/2024 |
1.094.283 |
%
|
12,22
|
12,09
|
12,3293
|
12,29
|
| 04/11/2024 |
1.808.341 |
%
|
12,385
|
12,205
|
12,37
|
12,21
|
| 01/11/2024 |
1.708.592 |
%
|
12,385
|
12,01
|
12,41
|
12,02
|
| 31/10/2024 |
1.259.684 |
%
|
12,41
|
12,31
|
12,4737
|
12,36
|
| 30/10/2024 |
1.548.560 |
%
|
12,50
|
12,42
|
12,59
|
12,41
|
| 29/10/2024 |
2.580.840 |
%
|
12,59
|
12,43
|
12,6701
|
12,47
|
| 28/10/2024 |
2.146.746 |
%
|
12,70
|
12,43
|
12,65
|
12,59
|
| 25/10/2024 |
2.311.811 |
%
|
12,70
|
12,554
|
12,776
|
12,61
|
| 24/10/2024 |
1.353.709 |
%
|
12,47
|
12,47
|
12,70
|
12,63
|
| 23/10/2024 |
1.343.126 |
%
|
12,52
|
12,4201
|
12,56
|
12,49
|
| 22/10/2024 |
1.112.922 |
%
|
12,88
|
12,615
|
12,78
|
12,67
|
| 21/10/2024 |
1.812.660 |
%
|
12,88
|
12,70
|
12,885
|
12,7014
|
| 18/10/2024 |
1.403.442 |
%
|
13,02
|
12,84
|
13,095
|
12,87
|
| 17/10/2024 |
2.989.232 |
%
|
13,02
|
12,93
|
13,075
|
13,01
|
| 16/10/2024 |
1.440.975 |
%
|
13,145
|
13,12
|
13,26
|
13,12
|
| 15/10/2024 |
1.625.652 |
%
|
13,21
|
13,105
|
13,25
|
13,14
|
| 14/10/2024 |
1.699.852 |
%
|
13,33
|
13,31
|
13,585
|
13,505
|
| 11/10/2024 |
1.561.382 |
%
|
13,38
|
13,255
|
13,385
|
13,34
|
| 10/10/2024 |
1.277.101 |
%
|
13,44
|
13,41
|
13,526
|
13,51
|
| 09/10/2024 |
1.410.109 |
%
|
13,91
|
13,24
|
13,3983
|
13,33
|
| 08/10/2024 |
1.539.785 |
%
|
13,91
|
13,48
|
13,73
|
13,58
|
| 07/10/2024 |
7.145.476 |
%
|
13,91
|
13,85
|
14,01
|
13,99
|
| 04/10/2024 |
1.158.624 |
%
|
13,84
|
13,7512
|
13,92
|
13,90
|
| 03/10/2024 |
2.354.581 |
%
|
13,615
|
13,57
|
13,905
|
13,87
|
| 02/10/2024 |
2.382.908 |
%
|
13,90
|
13,72
|
13,9787
|
13,76
|
| 01/10/2024 |
3.119.098 |
%
|
13,185
|
13,14
|
13,725
|
13,555
|
| 30/09/2024 |
1.444.078 |
%
|
13,28
|
13,1091
|
13,28
|
13,19
|
| 27/09/2024 |
2.874.483 |
%
|
13,23
|
13,23
|
13,355
|
13,27
|
| 26/09/2024 |
2.951.932 |
%
|
13,57
|
13,22
|
13,40
|
13,24
|
| 25/09/2024 |
1.810.978 |
%
|
13,57
|
13,475
|
13,645
|
13,535
|
| 24/09/2024 |
1.492.552 |
%
|
13,57
|
13,45
|
13,6425
|
13,46
|
| 23/09/2024 |
4.989.330 |
%
|
13,14
|
13,14
|
13,32
|
13,24
|
| 20/09/2024 |
2.479.058 |
%
|
13,27
|
13,06
|
13,29
|
13,07
|
| 19/09/2024 |
1.196.153 |
%
|
13,41
|
13,30
|
13,455
|
13,38
|
| 18/09/2024 |
1.861.927 |
%
|
13,41
|
13,17
|
13,47
|
13,24
|
| 17/09/2024 |
1.022.971 |
%
|
13,58
|
13,3398
|
13,485
|
13,47
|
| 16/09/2024 |
1.862.271 |
%
|
13,58
|
13,48
|
13,685
|
13,50
|
| 13/09/2024 |
1.805.700 |
%
|
13,18
|
13,165
|
13,455
|
13,21
|
| 12/09/2024 |
1.990.165 |
%
|
13,18
|
12,96
|
13,20
|
13,11
|
| 11/09/2024 |
2.449.808 |
%
|
13,34
|
13,005
|
13,36
|
13,22
|
| 10/09/2024 |
2.519.879 |
%
|
13,49
|
13,055
|
13,525
|
13,16
|
| 09/09/2024 |
2.280.220 |
%
|
13,40
|
13,38
|
13,6875
|
13,59
|
| 06/09/2024 |
2.138.749 |
%
|
13,77
|
13,38
|
13,785
|
13,43
|
| 05/09/2024 |
2.073.813 |
%
|
13,775
|
13,69
|
13,85
|
13,745
|
| 04/09/2024 |
1.706.724 |
%
|
13,68
|
13,65
|
13,79
|
13,67
|
| 30/08/2024 |
1.560.260 |
%
|
14,02
|
13,72
|
14,00
|
13,94
|
| 29/08/2024 |
1.774.492 |
%
|
14,02
|
13,9205
|
14,15
|
14,01
|
| 28/08/2024 |
1.816.655 |
%
|
14,15
|
14,11
|
14,35
|
14,30
|
| 27/08/2024 |
2.285.744 |
%
|
13,75
|
14,16
|
14,335
|
14,24
|
| 26/08/2024 |
3.991.787 |
%
|
13,75
|
13,74
|
14,435
|
14,43
|
| 23/08/2024 |
1.841.952 |
%
|
13,485
|
13,405
|
13,575
|
13,46
|
| 22/08/2024 |
1.708.547 |
%
|
13,70
|
13,575
|
13,73
|
13,58
|
| 21/08/2024 |
1.634.969 |
%
|
14,08
|
13,79
|
14,08
|
13,85
|
| 20/08/2024 |
2.586.169 |
%
|
14,06
|
13,845
|
14,06
|
13,87
|
| 19/08/2024 |
1.248.011 |
%
|
14,04
|
14,16
|
14,33
|
14,205
|
| 16/08/2024 |
1.635.941 |
%
|
14,04
|
13,94
|
14,14
|
14,07
|
| 15/08/2024 |
1.512.637 |
%
|
13,89
|
13,86
|
14,11
|
13,95
|
| 14/08/2024 |
1.664.514 |
%
|
13,61
|
13,66
|
13,85
|
13,7996
|
| 13/08/2024 |
1.569.175 |
%
|
13,61
|
13,455
|
13,68
|
13,65
|
| 12/08/2024 |
1.874.518 |
%
|
13,48
|
13,46
|
13,73
|
13,56
|
| 09/08/2024 |
2.854.100 |
%
|
13,00
|
12,8771
|
13,41
|
13,19
|
| 08/08/2024 |
4.654.541 |
%
|
12,87
|
12,815
|
13,245
|
13,01
|
| 07/08/2024 |
2.401.083 |
%
|
12,53
|
12,78
|
13,075
|
12,91
|
| 06/08/2024 |
5.031.933 |
%
|
12,53
|
12,425
|
12,975
|
12,81
|
| 05/08/2024 |
2.575.553 |
%
|
12,67
|
11,952
|
12,31
|
12,40
|
| 02/08/2024 |
2.425.037 |
%
|
12,67
|
12,44
|
12,70
|
12,48
|
| 01/08/2024 |
1.910.215 |
%
|
13,28
|
12,805
|
13,33
|
12,87
|
| 31/07/2024 |
2.647.894 |
%
|
13,125
|
13,075
|
13,2102
|
13,16
|
| 30/07/2024 |
1.311.034 |
%
|
13,22
|
12,88
|
13,04
|
13,0295
|
| 29/07/2024 |
2.112.225 |
%
|
13,22
|
12,84
|
13,27
|
13,03
|
| 26/07/2024 |
1.178.521 |
%
|
13,28
|
13,225
|
13,42
|
13,31
|
| 25/07/2024 |
1.294.781 |
%
|
13,28
|
13,17
|
13,375
|
13,36
|
| 24/07/2024 |
1.654.632 |
%
|
13,49
|
13,31
|
13,54
|
13,34
|
| 23/07/2024 |
1.789.385 |
%
|
13,49
|
13,375
|
13,56
|
13,39
|
| 22/07/2024 |
1.648.660 |
%
|
13,93
|
13,58
|
13,825
|
13,63
|
| 19/07/2024 |
1.197.603 |
%
|
13,93
|
13,71
|
13,945
|
13,76
|
| 18/07/2024 |
1.465.455 |
%
|
14,16
|
13,74
|
13,92
|
13,80
|
| 17/07/2024 |
1.209.976 |
%
|
14,16
|
13,98
|
14,10
|
14,08
|
| 16/07/2024 |
1.524.254 |
%
|
14,16
|
13,95
|
14,16
|
14,12
|
| 15/07/2024 |
1.075.682 |
%
|
14,05
|
13,99
|
14,24
|
14,11
|
| 12/07/2024 |
943.505 |
%
|
14,10
|
13,99
|
14,125
|
14,04
|
| 11/07/2024 |
695.861 |
%
|
14,10
|
13,995
|
14,18
|
14,13
|
| 10/07/2024 |
1.237.000 |
%
|
14,26
|
13,985
|
14,29
|
14,08
|
| 09/07/2024 |
1.701.429 |
%
|
14,10
|
14,02
|
14,2322
|
14,1502
|
| 08/07/2024 |
1.503.939 |
%
|
13,55
|
13,57
|
14,07
|
14,07
|
