Petroleo Brasileiro SA ADR (PBR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
0 |
-0,40%
|
15,30
|
15,08
|
15,22
|
15,13
|
| 17/07/2024 |
4.942.095 |
-0,40%
|
15,30
|
15,08
|
15,22
|
15,13
|
| 16/07/2024 |
10.732.447 |
-0,07%
|
15,30
|
15,05
|
15,33
|
15,19
|
| 15/07/2024 |
13.618.677 |
0,73%
|
15,10
|
15,03
|
15,35
|
15,20
|
| 12/07/2024 |
1.393.411 |
-0,66%
|
15,17
|
15,005
|
15,17
|
15,09
|
| 11/07/2024 |
13.484.015 |
0,33%
|
15,16
|
15,04
|
15,24
|
15,19
|
| 10/07/2024 |
16.318.966 |
-0,07%
|
15,22
|
14,985
|
15,22
|
15,14
|
| 09/07/2024 |
17.973.428 |
0,13%
|
15,14
|
15,015
|
15,23
|
15,15
|
| 08/07/2024 |
21.115.223 |
2,72%
|
14,58
|
14,54
|
15,15
|
15,13
|
| 05/07/2024 |
3.837.432 |
0,55%
|
14,41
|
14,41
|
14,785
|
14,73
|
| 04/07/2024 |
12.589.453 |
0,00%
|
14,59
|
14,57
|
14,86
|
14,65
|
| 03/07/2024 |
12.589.453 |
0,69%
|
14,59
|
14,57
|
14,86
|
14,65
|
| 02/07/2024 |
12.865.917 |
0,35%
|
14,54
|
14,37
|
14,65
|
14,55
|
| 01/07/2024 |
19.794.264 |
0,07%
|
14,61
|
14,47
|
14,75
|
14,50
|
| 28/06/2024 |
3.393.938 |
0,00%
|
14,49
|
14,355
|
14,54
|
14,49
|
| 27/06/2024 |
18.276.527 |
1,97%
|
14,51
|
14,28
|
14,55
|
14,49
|
| 26/06/2024 |
12.038.847 |
-0,63%
|
14,04
|
14,01
|
14,24
|
14,21
|
| 25/06/2024 |
12.229.978 |
-0,28%
|
14,35
|
14,20
|
14,35
|
14,30
|
| 24/06/2024 |
15.500.486 |
1,77%
|
14,24
|
14,14
|
14,39
|
14,34
|
| 21/06/2024 |
3.319.991 |
0,57%
|
14,09
|
14,02
|
14,145
|
14,09
|
| 20/06/2024 |
15.894.020 |
1,38%
|
14,02
|
13,93
|
14,27
|
14,01
|
| 19/06/2024 |
18.064.163 |
0,00%
|
13,62
|
13,61
|
13,94
|
13,82
|
| 18/06/2024 |
18.064.163 |
1,69%
|
13,62
|
13,61
|
13,94
|
13,82
|
| 17/06/2024 |
9.441.042 |
-0,66%
|
13,41
|
13,22
|
13,55
|
13,50
|
| 14/06/2024 |
11.187.719 |
-1,41%
|
13,67
|
13,51
|
13,836
|
13,605
|
| 13/06/2024 |
11.899.729 |
0,35%
|
14,69
|
13,60
|
13,965
|
13,81
|
| 12/06/2024 |
12.976.280 |
-2,95%
|
14,69
|
14,13
|
14,64
|
14,17
|
| 11/06/2024 |
8.049.518 |
0,07%
|
14,69
|
14,52
|
14,74
|
14,60
|
| 10/06/2024 |
8.128.198 |
0,52%
|
14,485
|
14,45
|
14,75
|
14,615
|
| 07/06/2024 |
16.328.386 |
-3,53%
|
15,04
|
14,46
|
15,115
|
14,6346
|
| 06/06/2024 |
6.671.197 |
0,26%
|
15,19
|
15,12
|
15,36
|
15,17
|
| 05/06/2024 |
5.047.990 |
-0,30%
|
15,20
|
15,055
|
15,25
|
15,125
|
| 04/06/2024 |
7.880.102 |
-1,75%
|
15,08
|
14,885
|
15,16
|
15,17
|
| 03/06/2024 |
6.437.623 |
-0,77%
|
15,445
|
15,31
|
15,535
|
15,43
|
| 31/05/2024 |
9.052.586 |
1,44%
|
15,285
|
15,225
|
15,5658
|
15,55
|
| 30/05/2024 |
5.952.107 |
1,32%
|
15,19
|
15,185
|
15,52
|
15,33
|
| 29/05/2024 |
8.960.508 |
-0,79%
|
15,165
|
14,94
|
15,225
|
15,13
|
| 28/05/2024 |
9.434.332 |
2,90%
|
15,165
|
15,1025
|
15,36
|
15,25
|
| 27/05/2024 |
11.539.606 |
0,00%
|
14,97
|
14,75
|
15,03
|
14,82
|
| 24/05/2024 |
11.539.606 |
-1,20%
|
14,97
|
14,75
|
15,03
|
14,82
|
| 23/05/2024 |
8.078.438 |
-0,73%
|
14,92
|
14,855
|
15,28
|
14,89
|
| 22/05/2024 |
10.315.110 |
-0,03%
|
14,92
|
14,80
|
15,05
|
15,015
|
| 21/05/2024 |
8.815.048 |
-0,66%
|
15,22
|
14,97
|
15,225
|
15,02
|
| 20/05/2024 |
8.895.156 |
0,67%
|
15,14
|
15,0001
|
15,185
|
15,12
|
| 17/05/2024 |
12.877.378 |
-1,44%
|
15,27
|
14,98
|
15,29
|
15,0115
|
| 16/05/2024 |
16.089.951 |
-2,12%
|
15,27
|
15,10
|
15,58
|
15,23
|
| 15/05/2024 |
38.979.616 |
-6,71%
|
15,27
|
15,0401
|
15,705
|
15,57
|
| 14/05/2024 |
9.490.235 |
-2,05%
|
16,73
|
16,465
|
16,99
|
16,69
|
| 13/05/2024 |
5.278.309 |
-0,23%
|
17,27
|
17,03
|
17,3684
|
17,04
|
| 10/05/2024 |
5.262.924 |
-0,81%
|
17,375
|
17,0603
|
17,41
|
17,08
|
| 09/05/2024 |
8.309.277 |
0,58%
|
16,83
|
16,82
|
17,285
|
17,22
|
| 08/05/2024 |
6.688.592 |
0,65%
|
16,83
|
16,82
|
17,20
|
17,12
|
| 07/05/2024 |
7.884.274 |
2,11%
|
16,68
|
16,67
|
17,04
|
16,98
|
| 06/05/2024 |
5.949.443 |
1,22%
|
16,50
|
16,48
|
16,77
|
16,63
|
| 03/05/2024 |
11.525.885 |
0,01%
|
17,27
|
16,30
|
16,86
|
16,66
|
| 02/05/2024 |
8.218.190 |
2,13%
|
17,27
|
17,1625
|
17,44
|
17,30
|
| 01/05/2024 |
5.182.925 |
0,06%
|
17,00
|
16,67
|
17,08
|
16,98
|
| 30/04/2024 |
8.452.230 |
-2,08%
|
16,96
|
16,855
|
17,205
|
16,97
|
| 29/04/2024 |
7.404.720 |
1,64%
|
16,96
|
17,00
|
17,33
|
17,33
|
| 26/04/2024 |
6.875.648 |
2,51%
|
16,96
|
16,82
|
17,15
|
17,05
|
| 25/04/2024 |
7.358.069 |
1,43%
|
16,96
|
16,66
|
17,17
|
17,05
|
| 24/04/2024 |
10.637.005 |
-1,06%
|
16,96
|
16,70
|
17,00
|
16,78
|
| 23/04/2024 |
12.448.954 |
0,12%
|
16,85
|
16,70
|
17,05
|
16,96
|
| 22/04/2024 |
13.583.866 |
2,91%
|
15,61
|
16,415
|
16,95
|
16,95
|
| 19/04/2024 |
16.980.544 |
5,71%
|
15,61
|
15,645
|
16,525
|
16,47
|
| 18/04/2024 |
6.545.698 |
-0,70%
|
15,61
|
15,535
|
16,00
|
15,58
|
| 17/04/2024 |
6.766.392 |
0,26%
|
15,61
|
15,535
|
15,835
|
15,69
|
| 16/04/2024 |
7.681.340 |
-0,89%
|
15,61
|
15,335
|
15,71
|
15,65
|
| 15/04/2024 |
10.346.904 |
0,06%
|
15,61
|
15,5299
|
15,82
|
15,73
|
| 12/04/2024 |
9.941.642 |
-1,75%
|
16,09
|
15,55
|
16,12
|
15,72
|
| 11/04/2024 |
7.000.395 |
-1,05%
|
15,795
|
15,94
|
16,15
|
15,99
|
| 10/04/2024 |
10.125.590 |
1,51%
|
15,795
|
15,73
|
16,18
|
16,1202
|
| 09/04/2024 |
7.549.515 |
1,54%
|
15,41
|
15,6002
|
15,95
|
15,88
|
| 08/04/2024 |
9.192.960 |
0,97%
|
15,41
|
15,26
|
15,7599
|
15,64
|
| 05/04/2024 |
10.216.125 |
-0,19%
|
15,22
|
15,13
|
15,58
|
15,49
|
| 04/04/2024 |
28.915.375 |
-0,32%
|
15,22
|
15,35
|
16,27
|
15,54
|
| 03/04/2024 |
7.636.400 |
-0,13%
|
15,22
|
15,39
|
15,68
|
15,61
|
| 02/04/2024 |
9.704.211 |
2,69%
|
15,22
|
15,38
|
15,66
|
15,63
|
| 01/04/2024 |
8.964.857 |
0,07%
|
15,22
|
15,0501
|
15,26
|
15,22
|
| 28/03/2024 |
14.073.408 |
1,88%
|
14,595
|
14,87
|
15,25
|
15,21
|
| 27/03/2024 |
6.943.681 |
1,29%
|
14,595
|
14,65
|
14,96
|
14,93
|
| 26/03/2024 |
6.893.522 |
-1,34%
|
14,595
|
14,73
|
14,94
|
14,74
|
| 25/03/2024 |
7.801.556 |
1,77%
|
14,595
|
14,85
|
15,05
|
14,95
|
| 22/03/2024 |
6.561.286 |
0,41%
|
14,595
|
14,49
|
14,78
|
14,69
|
| 21/03/2024 |
11.160.224 |
-2,01%
|
15,02
|
14,5914
|
15,02
|
14,63
|
| 20/03/2024 |
10.358.848 |
2,75%
|
14,50
|
14,41
|
15,00
|
14,93
|
| 19/03/2024 |
10.585.257 |
-0,21%
|
15,00
|
14,39
|
14,91
|
14,56
|
| 18/03/2024 |
9.519.221 |
0,24%
|
15,00
|
14,21
|
14,74
|
14,575
|
| 15/03/2024 |
8.719.082 |
-0,95%
|
15,00
|
14,5201
|
14,74
|
14,58
|
| 14/03/2024 |
14.681.234 |
-0,61%
|
15,00
|
14,62
|
15,02
|
14,7192
|
| 13/03/2024 |
11.323.582 |
-1,53%
|
14,85
|
14,80
|
15,14
|
14,81
|
| 12/03/2024 |
13.869.711 |
3,30%
|
14,85
|
14,7001
|
15,136
|
15,04
|
| 11/03/2024 |
19.601.377 |
-1,56%
|
16,595
|
14,49
|
15,25
|
14,55
|
| 08/03/2024 |
49.368.792 |
-11,38%
|
16,595
|
14,32
|
15,24
|
14,80
|
| 07/03/2024 |
7.325.094 |
0,06%
|
16,595
|
16,63
|
16,89
|
16,70
|
| 06/03/2024 |
6.116.624 |
2,08%
|
16,595
|
16,59
|
16,755
|
16,71
|
| 05/03/2024 |
7.391.447 |
-0,97%
|
16,74
|
16,29
|
16,6179
|
16,37
|
| 04/03/2024 |
7.321.637 |
-0,84%
|
16,74
|
16,50
|
16,79
|
16,54
|
| 01/03/2024 |
8.292.584 |
0,97%
|
16,785
|
16,655
|
16,90
|
16,68
|
| 29/02/2024 |
12.256.633 |
-1,02%
|
17,775
|
16,34
|
16,845
|
16,5492
|
Por favor leia o