Petroleo Brasileiro SA ADR (PBR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25-11-2024 |
37.510.661 |
0,00%
|
14,44
|
14,42
|
15,10
|
14,90
|
| 22-11-2024 |
37.510.661 |
5,30%
|
14,44
|
14,42
|
15,10
|
14,90
|
| 21-11-2024 |
15.162.610 |
-0,91%
|
14,12
|
14,035
|
14,305
|
14,15
|
| 20-11-2024 |
9.870.248 |
0,49%
|
14,25
|
14,17
|
14,45
|
14,28
|
| 19-11-2024 |
17.647.264 |
-1,66%
|
14,36
|
14,1833
|
14,45
|
14,21
|
| 18-11-2024 |
3.022.030 |
2,41%
|
14,27
|
14,235
|
14,485
|
14,45
|
| 15-11-2024 |
14.584.013 |
0,86%
|
14,07
|
14,03
|
14,26
|
14,11
|
| 14-11-2024 |
16.441.107 |
1,30%
|
13,85
|
13,85
|
14,10
|
13,99
|
| 13-11-2024 |
16.085.145 |
0,66%
|
13,73
|
13,575
|
13,86
|
13,81
|
| 12-11-2024 |
22.438.617 |
0,73%
|
13,62
|
13,62
|
13,84
|
13,72
|
| 11-11-2024 |
15.875.824 |
-0,44%
|
13,54
|
13,35
|
13,63
|
13,62
|
| 08-11-2024 |
19.741.026 |
1,48%
|
13,56
|
13,33
|
13,72
|
13,68
|
| 07-11-2024 |
18.757.248 |
0,60%
|
13,49
|
13,44
|
13,63
|
13,48
|
| 06-11-2024 |
16.073.097 |
1,13%
|
13,07
|
13,01
|
13,46
|
13,40
|
| 05-11-2024 |
11.424.111 |
0,53%
|
13,18
|
13,05
|
13,32
|
13,25
|
| 04-11-2024 |
17.004.489 |
0,53%
|
13,34
|
13,18
|
13,41
|
13,18
|
| 01-11-2024 |
18.147.084 |
-2,53%
|
13,46
|
13,04
|
13,52
|
13,11
|
| 31-10-2024 |
12.882.337 |
-0,15%
|
13,47
|
13,36
|
13,5488
|
13,45
|
| 30-10-2024 |
10.522.931 |
-1,10%
|
13,62
|
13,45
|
13,71
|
13,47
|
| 29-10-2024 |
14.801.466 |
-1,23%
|
13,76
|
13,59
|
13,855
|
13,62
|
| 28-10-2024 |
15.437.344 |
0,00%
|
13,60
|
13,54
|
13,80
|
13,79
|
| 25-10-2024 |
14.402.413 |
0,44%
|
13,80
|
13,6801
|
13,905
|
13,79
|
| 24-10-2024 |
11.412.739 |
0,59%
|
13,58
|
13,57
|
13,78
|
13,73
|
| 23-10-2024 |
11.046.347 |
-1,66%
|
13,73
|
13,62
|
13,76
|
13,65
|
| 22-10-2024 |
12.556.226 |
-0,57%
|
13,95
|
13,81
|
14,01
|
13,88
|
| 21-10-2024 |
13.119.144 |
-1,41%
|
14,15
|
13,92
|
14,16
|
13,96
|
| 18-10-2024 |
11.358.643 |
-0,98%
|
14,38
|
14,12
|
14,43
|
14,16
|
| 17-10-2024 |
9.715.746 |
-0,69%
|
14,29
|
14,25
|
14,36
|
14,30
|
| 16-10-2024 |
9.343.735 |
-0,14%
|
14,42
|
14,39
|
14,5287
|
14,40
|
| 15-10-2024 |
15.793.179 |
-2,77%
|
14,52
|
14,39
|
14,545
|
14,42
|
| 14-10-2024 |
11.916.875 |
0,61%
|
14,70
|
14,67
|
14,925
|
14,83
|
| 11-10-2024 |
9.405.739 |
-0,94%
|
14,71
|
14,6413
|
14,7899
|
14,74
|
| 10-10-2024 |
9.648.551 |
1,64%
|
14,80
|
14,73
|
14,93
|
14,88
|
| 09-10-2024 |
11.496.340 |
-1,81%
|
14,67
|
14,57
|
14,7391
|
14,64
|
| 08-10-2024 |
16.641.618 |
-2,74%
|
15,09
|
14,75
|
15,10
|
14,91
|
| 07-10-2024 |
11.901.478 |
0,92%
|
15,20
|
15,17
|
15,34
|
15,33
|
| 04-10-2024 |
9.390.678 |
0,26%
|
15,09
|
15,01
|
15,2399
|
15,19
|
| 03-10-2024 |
15.528.907 |
1,34%
|
14,84
|
14,755
|
15,18
|
15,15
|
| 02-10-2024 |
12.580.667 |
1,15%
|
15,15
|
14,93
|
15,25
|
14,95
|
| 01-10-2024 |
17.747.283 |
2,57%
|
14,36
|
14,33
|
14,895
|
14,78
|
| 30-09-2024 |
13.294.061 |
-1,17%
|
14,53
|
14,3101
|
14,55
|
14,41
|
| 27-09-2024 |
17.118.445 |
0,14%
|
14,52
|
14,51
|
14,64
|
14,58
|
| 26-09-2024 |
16.773.572 |
-1,95%
|
14,68
|
14,50
|
14,72
|
14,56
|
| 25-09-2024 |
12.729.353 |
0,00%
|
14,92
|
14,82
|
15,04
|
14,85
|
| 24-09-2024 |
15.479.654 |
1,92%
|
14,91
|
14,78
|
15,01
|
14,85
|
| 23-09-2024 |
2.793.541 |
1,18%
|
14,47
|
14,445
|
14,66
|
14,57
|
| 20-09-2024 |
3.693.432 |
-1,64%
|
14,50
|
14,39
|
14,555
|
14,40
|
| 19-09-2024 |
13.294.483 |
0,41%
|
14,77
|
14,57
|
14,81
|
14,64
|
| 18-09-2024 |
15.101.069 |
-1,09%
|
14,66
|
14,41
|
14,75
|
14,58
|
| 17-09-2024 |
11.974.586 |
-0,27%
|
14,71
|
14,59
|
14,76
|
14,74
|
| 16-09-2024 |
15.643.247 |
1,72%
|
14,89
|
14,74
|
15,00
|
14,78
|
| 13-09-2024 |
3.606.812 |
0,62%
|
14,61
|
14,51
|
14,785
|
14,53
|
| 12-09-2024 |
17.534.380 |
-0,82%
|
14,48
|
14,2296
|
14,53
|
14,44
|
| 11-09-2024 |
20.916.275 |
0,90%
|
14,62
|
14,31
|
14,63
|
14,56
|
| 10-09-2024 |
18.918.537 |
-3,74%
|
14,83
|
14,29
|
14,87
|
14,43
|
| 09-09-2024 |
18.471.938 |
1,63%
|
14,69
|
14,68
|
15,06
|
14,99
|
| 06-09-2024 |
2.590.638 |
-1,73%
|
15,06
|
14,695
|
15,085
|
14,75
|
| 05-09-2024 |
18.718.175 |
0,00%
|
15,12
|
14,99
|
15,20
|
15,01
|
| 04-09-2024 |
18.748.365 |
0,74%
|
14,99
|
14,935
|
15,13
|
15,01
|
| 03-09-2024 |
21.659.859 |
-2,17%
|
15,17
|
14,89
|
15,17
|
14,90
|
| 02-09-2024 |
15.142.689 |
0,00%
|
15,02
|
14,99
|
15,3294
|
15,23
|
| 30-08-2024 |
15.142.689 |
-0,33%
|
15,02
|
14,99
|
15,3294
|
15,23
|
| 29-08-2024 |
15.856.513 |
-2,05%
|
15,36
|
15,2005
|
15,50
|
15,28
|
| 28-08-2024 |
25.905.950 |
0,84%
|
15,38
|
15,32
|
15,70
|
15,60
|
| 27-08-2024 |
18.491.049 |
-1,15%
|
15,46
|
15,3713
|
15,61
|
15,47
|
| 26-08-2024 |
48.602.050 |
8,68%
|
14,77
|
14,74
|
15,73
|
15,65
|
| 23-08-2024 |
1.729.008 |
-1,57%
|
14,48
|
14,395
|
14,53
|
14,40
|
| 22-08-2024 |
13.789.188 |
-1,55%
|
14,66
|
14,55
|
14,68
|
14,63
|
| 21-08-2024 |
3.182.989 |
-0,87%
|
15,09
|
14,805
|
15,115
|
14,86
|
| 20-08-2024 |
13.764.870 |
-1,90%
|
15,14
|
14,85
|
15,155
|
14,99
|
| 19-08-2024 |
20.272.295 |
0,79%
|
15,25
|
15,195
|
15,37
|
15,28
|
| 16-08-2024 |
2.984.089 |
0,73%
|
15,06
|
14,975
|
15,175
|
15,16
|
| 15-08-2024 |
14.074.834 |
1,28%
|
15,04
|
14,965
|
15,19
|
15,05
|
| 14-08-2024 |
11.476.643 |
0,61%
|
14,83
|
14,75
|
14,92
|
14,86
|
| 13-08-2024 |
14.757.866 |
0,55%
|
14,70
|
14,56
|
14,80
|
14,77
|
| 12-08-2024 |
18.349.620 |
3,38%
|
14,54
|
14,52
|
14,80
|
14,69
|
| 09-08-2024 |
2.710.439 |
0,21%
|
14,05
|
13,82
|
14,435
|
14,21
|
| 08-08-2024 |
17.494.106 |
2,46%
|
13,86
|
13,80
|
14,26
|
14,18
|
| 07-08-2024 |
13.471.301 |
0,58%
|
14,06
|
13,81
|
14,095
|
13,84
|
| 06-08-2024 |
20.292.577 |
3,38%
|
13,55
|
13,43
|
13,99
|
13,76
|
| 05-08-2024 |
4.699.287 |
-2,06%
|
13,03
|
12,90
|
13,395
|
13,31
|
| 02-08-2024 |
4.430.990 |
-2,72%
|
13,80
|
13,51
|
13,80
|
13,59
|
| 01-08-2024 |
14.100.046 |
-2,10%
|
14,41
|
13,91
|
14,46
|
13,97
|
| 31-07-2024 |
11.162.134 |
1,49%
|
14,19
|
14,16
|
14,32
|
14,27
|
| 30-07-2024 |
11.374.941 |
-0,85%
|
13,98
|
13,96
|
14,10
|
14,06
|
| 29-07-2024 |
15.309.233 |
-2,00%
|
14,40
|
13,94
|
14,465
|
14,18
|
| 26-07-2024 |
2.288.732 |
0,07%
|
14,46
|
14,36
|
14,54
|
14,47
|
| 25-07-2024 |
13.431.636 |
-0,07%
|
14,44
|
14,28
|
14,50
|
14,46
|
| 24-07-2024 |
9.711.939 |
-0,69%
|
14,46
|
14,44
|
14,73
|
14,47
|
| 23-07-2024 |
10.195.985 |
-1,22%
|
14,60
|
14,515
|
14,705
|
14,57
|
| 22-07-2024 |
12.439.275 |
-1,27%
|
15,01
|
14,72
|
15,06
|
14,75
|
| 19-07-2024 |
2.400.933 |
-0,07%
|
15,03
|
14,905
|
15,125
|
14,94
|
| 18-07-2024 |
14.211.207 |
-1,19%
|
14,99
|
14,85
|
15,05
|
14,95
|
| 17-07-2024 |
11.504.939 |
-0,40%
|
15,12
|
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
|
Por favor leia o