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 >
29/12/2022	3.330.151	-1,48%	9,555	9,25	9,61	9,33
28/12/2022	6.027.450	-1,05%	9,59	9,44	9,6602	9,43
27/12/2022	6.517.008	-2,85%	9,36	9,3111	9,537	9,53
23/12/2022	1.487.277	4,03%	9,49	9,48	9,79	9,685
22/12/2022	3.572.525	2,20%	9,34	9,165	9,48	9,31
21/12/2022	5.588.509	1,91%	8,98	8,79	9,13	9,05
20/12/2022	8.231.919	4,74%	8,56	8,545	8,985	8,8613
19/12/2022	5.313.016	1,47%	8,26	8,22	8,50	8,4119
16/12/2022	3.200.344	0,00%	8,21	8,15	8,345	8,29
15/12/2022	6.108.695	0,00%	8,30	8,12	8,4615	8,11
14/12/2022	15.674.408	-7,73%	8,46	7,86	8,4697	8,12
13/12/2022	6.968.802	-2,66%	9,025	8,78	9,1197	8,80
12/12/2022	7.077.410	-4,14%	8,92	8,675	9,0955	9,04
09/12/2022	2.198.864	-0,11%	9,40	9,35	9,5424	9,46
08/12/2022	3.604.752	-2,87%	9,79	9,445	9,84	9,47
07/12/2022	2.775.183	0,05%	9,88	9,695	9,99	9,75
06/12/2022	12.340.514	0,57%	9,82	9,66	10,085	9,745
05/12/2022	13.840.857	-2,47%	9,98	9,67	10,02	9,69
02/12/2022	13.636.737	0,30%	10,09	9,84	10,24	9,90
01/12/2022	12.182.328	-3,71%	10,21	9,86	10,235	9,87
30/11/2022	25.530.333	6,44%	8,67	9,845	10,25	10,25
29/11/2022	19.945.562	5,59%	8,67	9,49	9,83	9,63
28/11/2022	18.105.739	2,41%	8,67	8,85	9,17	9,125
25/11/2022	14.330.572	0,80%	8,67	8,795	9,06	8,8599
24/11/2022	25.580.662	0,80%	8,67	8,59	8,8277	8,79
23/11/2022	25.580.662	0,80%	8,67	8,59	8,8277	8,79
22/11/2022	37.703.774	-1,07%	9,85	8,35	8,735	8,72
21/11/2022	32.276.053	1,81%	9,85	9,711	10,2198	10,11
18/11/2022	24.713.309	-1,49%	9,85	9,76	10,04	9,93
17/11/2022	31.883.780	-1,47%	9,85	9,785	10,11	10,08
16/11/2022	22.488.723	-4,89%	10,22	10,02	10,46	10,11
15/11/2022	13.532.743	0,48%	10,22	10,40	10,74	10,53
14/11/2022	5.741.697	2,75%	10,22	10,22	10,63	10,48
11/11/2022	7.250.681	1,70%	10,56	9,73	10,28	10,16
10/11/2022	8.400.092	-5,71%	10,56	9,56	10,01	9,75
09/11/2022	6.517.116	-2,87%	10,56	10,25	10,7502	10,325
08/11/2022	6.413.575	0,38%	10,56	10,36	10,68	10,60
07/11/2022	9.389.500	-6,28%	11,58	10,49	11,17	10,525
04/11/2022	9.829.034	-8,03%	11,58	11,1935	12,16	11,23
03/11/2022	6.679.236	1,91%	11,58	11,39	11,87	11,72
02/11/2022	4.637.377	-1,88%	11,58	11,41	11,73	11,47
01/11/2022	8.851.330	1,48%	11,58	11,43	11,89	11,68
31/10/2022	21.640.810	-6,04%	12,30	11,21	12,12	11,51
28/10/2022	17.646.768	-1,61%	12,30	12,015	12,43	12,25
27/10/2022	13.309.334	1,88%	12,37	12,325	12,77	12,45
26/10/2022	10.944.143	-3,17%	13,97	12,12	12,63	12,22
25/10/2022	5.255.604	-1,97%	13,97	12,60	13,02	12,705
24/10/2022	7.986.307	-11,79%	13,97	12,95	14,025	12,94
21/10/2022	9.567.782	4,55%	13,72	13,945	14,9292	14,6791
20/10/2022	7.239.124	3,82%	13,72	13,695	14,025	14,015
19/10/2022	7.500.297	2,75%	12,76	12,92	13,49	13,45
18/10/2022	6.321.346	2,93%	12,76	12,545	13,035	13,00
17/10/2022	6.615.108	0,72%	12,60	12,44	12,98	12,63
14/10/2022	7.173.946	-2,93%	12,28	12,51	12,90	12,57
13/10/2022	9.388.172	3,52%	12,28	12,25	13,19	12,94
12/10/2022	6.475.727	-1,27%	12,50	12,255	12,54	12,43
11/10/2022	6.864.207	-1,42%	12,67	12,4306	12,82	12,53
10/10/2022	4.432.309	-1,24%	12,96	12,715	13,105	12,73
07/10/2022	9.139.734	-0,15%	12,89	12,735	13,175	12,97
06/10/2022	7.001.282	4,13%	12,59	12,50	12,98	12,975
05/10/2022	10.596.345	2,53%	12,01	12,01	12,675	12,56
04/10/2022	13.053.295	-1,69%	12,77	12,025	12,77	12,24
03/10/2022	10.440.834	12,16%	12,31	12,23	12,5801	12,45
30/09/2022	9.576.658	2,12%	10,78	10,73	11,41	11,08
29/09/2022	5.645.056	-1,09%	10,72	10,57	10,93	10,86
28/09/2022	11.185.363	-1,70%	11,95	10,71	11,09	10,99
27/09/2022	5.957.535	0,36%	11,95	11,005	11,30	11,06
26/09/2022	5.586.537	-3,91%	11,95	10,815	11,28	10,94
23/09/2022	5.834.179	-8,81%	11,95	11,3214	11,96	11,38
22/09/2022	5.839.428	3,66%	12,11	12,00	12,55	12,46
21/09/2022	4.591.656	-0,50%	12,18	11,93	12,25	12,01
20/09/2022	6.785.919	-0,17%	11,62	11,95	12,20	12,07
19/09/2022	6.768.951	3,42%	11,62	11,49	12,185	12,11
16/09/2022	6.225.558	-1,31%	11,62	11,47	11,755	11,71
15/09/2022	4.834.888	-1,29%	11,93	11,7702	11,9912	11,86
14/09/2022	4.441.304	1,95%	11,93	11,92	12,1312	12,01
13/09/2022	5.241.398	-4,88%	12,48	11,755	12,14	11,79
12/09/2022	4.759.299	0,28%	12,48	12,345	12,675	12,39
09/09/2022	3.364.482	1,15%	12,48	12,3225	12,535	12,34
08/09/2022	5.885.197	-0,73%	12,12	12,01	12,60	12,20
07/09/2022	2.753.057	0,33%	12,12	11,94	12,43	12,30
06/09/2022	6.509.418	0,16%	12,36	12,05	12,39	12,27
05/09/2022	5.339.827	0,16%	12,83	12,825	13,29	12,89
02/09/2022	5.339.827	0,16%	12,83	12,825	13,29	12,89
01/09/2022	5.637.712	1,18%	12,83	12,565	12,9686	12,89
31/08/2022	12.041.997	0,20%	12,33	12,29	12,895	12,74
30/08/2022	7.987.057	-6,68%	13,38	12,62	13,38	12,72
29/08/2022	6.696.085	3,49%	13,34	13,27	13,96	13,64
26/08/2022	4.808.173	1,27%	12,87	12,77	13,25	13,18
25/08/2022	4.668.446	-1,07%	13,05	12,76	13,26	13,01
24/08/2022	6.973.635	0,31%	13,05	12,97	13,355	13,15
23/08/2022	7.448.879	4,47%	12,84	12,79	13,12	13,10
22/08/2022	6.928.792	2,21%	12,705	11,86	12,62	12,51
19/08/2022	8.616.193	-4,89%	12,705	12,11	12,7311	12,26
18/08/2022	4.915.556	1,34%	12,37	12,66	12,9601	12,88
17/08/2022	5.179.620	2,17%	12,37	12,22	12,71	12,71
16/08/2022	5.962.369	-0,36%	12,37	12,27	12,49	12,425
15/08/2022	6.671.593	0,73%	12,02	11,97	12,655	12,47
12/08/2022	10.928.070	-11,82%	11,60	11,58	12,53	12,38
11/08/2022	7.507.969	-3,57%	14,52	14,01	14,745	14,03