Petroleo Brasileiro SA ADR (PBR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28-02-2024 |
20.792.057 |
-5,54%
|
17,775
|
16,5647
|
17,825
|
16,72
|
| 27-02-2024 |
8.952.815 |
0,28%
|
17,775
|
17,58
|
17,9099
|
17,70
|
| 26-02-2024 |
7.571.351 |
1,67%
|
17,57
|
17,44
|
17,75
|
17,65
|
| 23-02-2024 |
9.100.166 |
-1,25%
|
17,63
|
17,20
|
17,52
|
17,36
|
| 22-02-2024 |
10.004.294 |
-0,34%
|
17,63
|
17,35
|
17,65
|
17,58
|
| 21-02-2024 |
8.111.526 |
0,00%
|
17,85
|
17,56
|
17,83
|
17,64
|
| 20-02-2024 |
10.545.122 |
-0,34%
|
17,85
|
17,535
|
17,9093
|
17,64
|
| 19-02-2024 |
17.091.327 |
0,00%
|
17,54
|
17,51
|
17,80
|
17,70
|
| 16-02-2024 |
17.091.327 |
4,61%
|
17,54
|
17,51
|
17,80
|
17,70
|
| 15-02-2024 |
6.914.915 |
2,84%
|
16,93
|
16,91
|
17,46
|
17,40
|
| 14-02-2024 |
8.220.196 |
-0,35%
|
17,055
|
16,89
|
17,29
|
16,90
|
| 13-02-2024 |
5.857.774 |
-1,80%
|
17,25
|
16,85
|
17,20
|
16,96
|
| 12-02-2024 |
4.250.312 |
0,47%
|
17,34
|
17,27
|
17,565
|
17,27
|
| 09-02-2024 |
6.161.562 |
-0,29%
|
17,34
|
17,125
|
17,395
|
17,19
|
| 08-02-2024 |
4.734.824 |
-0,86%
|
17,12
|
17,20
|
17,49
|
17,24
|
| 07-02-2024 |
5.152.588 |
0,93%
|
17,12
|
17,185
|
17,425
|
17,39
|
| 06-02-2024 |
8.243.268 |
1,83%
|
17,12
|
17,12
|
17,47
|
17,23
|
| 05-02-2024 |
10.941.119 |
-0,12%
|
17,12
|
16,74
|
17,13
|
16,9894
|
| 02-02-2024 |
7.939.891 |
-2,69%
|
17,12
|
16,99
|
17,42
|
17,02
|
| 01-02-2024 |
11.465.036 |
2,52%
|
17,12
|
17,18
|
17,76
|
17,50
|
| 31-01-2024 |
10.040.937 |
0,18%
|
17,12
|
16,9701
|
17,41
|
17,07
|
| 30-01-2024 |
5.549.069 |
-0,70%
|
17,01
|
16,96
|
17,21
|
17,04
|
| 29-01-2024 |
7.297.975 |
0,59%
|
17,01
|
16,86
|
17,22
|
17,15
|
| 26-01-2024 |
8.983.199 |
2,28%
|
16,715
|
16,6517
|
17,21
|
17,05
|
| 25-01-2024 |
9.770.896 |
4,34%
|
16,18
|
16,09
|
16,725
|
16,58
|
| 24-01-2024 |
7.582.460 |
-0,13%
|
16,18
|
15,83
|
16,25
|
15,92
|
| 23-01-2024 |
7.107.318 |
1,67%
|
15,69
|
15,58
|
16,035
|
15,9213
|
| 22-01-2024 |
4.452.599 |
-0,51%
|
15,75
|
15,58
|
15,75
|
15,66
|
| 19-01-2024 |
4.160.951 |
-0,51%
|
15,91
|
15,6412
|
15,835
|
15,74
|
| 18-01-2024 |
4.661.931 |
-0,50%
|
15,91
|
15,6642
|
15,915
|
15,82
|
| 17-01-2024 |
5.804.612 |
-1,12%
|
15,92
|
15,83
|
16,00
|
15,90
|
| 16-01-2024 |
5.530.475 |
-1,59%
|
16,30
|
16,05
|
16,34
|
16,08
|
| 15-01-2024 |
4.783.175 |
0,55%
|
16,44
|
16,29
|
16,5397
|
16,34
|
| 12-01-2024 |
4.783.175 |
0,55%
|
16,44
|
16,29
|
16,5397
|
16,34
|
| 11-01-2024 |
6.312.415 |
1,58%
|
16,08
|
15,94
|
16,27
|
16,1918
|
| 10-01-2024 |
6.493.532 |
-0,31%
|
16,12
|
15,85
|
16,135
|
15,94
|
| 09-01-2024 |
5.547.786 |
-1,84%
|
16,28
|
15,985
|
16,29
|
15,98
|
| 08-01-2024 |
7.300.931 |
-1,81%
|
16,22
|
15,97
|
16,28
|
16,2404
|
| 05-01-2024 |
5.029.330 |
1,16%
|
16,58
|
16,37
|
16,6698
|
16,54
|
| 04-01-2024 |
7.199.082 |
-1,39%
|
16,55
|
16,35
|
16,785
|
16,35
|
| 03-01-2024 |
7.922.103 |
3,63%
|
16,095
|
16,00
|
16,64
|
16,58
|
| 02-01-2024 |
4.480.675 |
0,31%
|
16,095
|
15,9221
|
16,22
|
16,02
|
| 29-12-2023 |
2.222.051 |
-0,37%
|
16,07
|
15,905
|
16,10
|
15,97
|
| 28-12-2023 |
5.113.362 |
-0,93%
|
16,07
|
16,025
|
16,1465
|
16,03
|
| 27-12-2023 |
3.603.302 |
-0,06%
|
16,07
|
16,11
|
16,2479
|
16,18
|
| 26-12-2023 |
5.008.579 |
2,60%
|
16,07
|
16,005
|
16,26
|
16,19
|
| 22-12-2023 |
4.657.175 |
1,41%
|
15,63
|
15,69
|
15,90
|
15,78
|
| 21-12-2023 |
4.140.463 |
0,65%
|
15,63
|
15,4616
|
15,74
|
15,58
|
| 20-12-2023 |
7.321.728 |
-0,96%
|
15,63
|
15,48
|
15,77
|
15,48
|
| 19-12-2023 |
6.727.799 |
1,82%
|
15,56
|
15,38
|
15,63
|
15,63
|
| 18-12-2023 |
8.408.531 |
2,68%
|
15,29
|
15,27
|
15,49
|
15,35
|
| 15-12-2023 |
5.379.254 |
-1,52%
|
15,33
|
14,9015
|
15,34
|
14,95
|
| 14-12-2023 |
10.185.082 |
2,98%
|
15,00
|
14,93
|
15,27
|
15,19
|
| 13-12-2023 |
7.911.601 |
1,10%
|
14,64
|
14,43
|
14,76
|
14,66
|
| 12-12-2023 |
4.622.833 |
-1,70%
|
14,65
|
14,36
|
14,65
|
14,50
|
| 11-12-2023 |
3.951.693 |
-0,87%
|
14,785
|
14,721
|
14,87
|
14,75
|
| 08-12-2023 |
8.276.305 |
3,26%
|
14,45
|
14,40
|
14,92
|
14,87
|
| 07-12-2023 |
9.225.490 |
-0,07%
|
14,50
|
14,30
|
14,705
|
14,4097
|
| 06-12-2023 |
9.951.022 |
-1,57%
|
14,69
|
14,38
|
14,73
|
14,42
|
| 05-12-2023 |
9.485.342 |
-0,75%
|
14,75
|
14,54
|
14,775
|
14,65
|
| 04-12-2023 |
7.729.285 |
-2,96%
|
15,39
|
14,68
|
15,115
|
14,76
|
| 01-12-2023 |
3.956.542 |
-0,26%
|
15,39
|
15,125
|
15,435
|
15,23
|
| 30-11-2023 |
10.302.951 |
0,30%
|
15,39
|
15,04
|
15,4497
|
15,265
|
| 29-11-2023 |
6.284.816 |
-1,74%
|
15,45
|
15,16
|
15,4621
|
15,22
|
| 28-11-2023 |
8.210.573 |
1,64%
|
15,42
|
15,38
|
15,61
|
15,49
|
| 27-11-2023 |
6.642.844 |
-0,39%
|
15,42
|
15,10
|
15,44
|
15,27
|
| 24-11-2023 |
7.004.853 |
0,59%
|
15,965
|
15,29
|
15,74
|
15,39
|
| 23-11-2023 |
11.476.226 |
0,71%
|
15,965
|
14,97
|
15,32
|
15,41
|
| 22-11-2023 |
11.231.367 |
-0,01%
|
15,965
|
14,97
|
15,32
|
15,30
|
| 21-11-2023 |
9.801.536 |
-1,68%
|
15,965
|
15,705
|
16,015
|
15,83
|
| 20-11-2023 |
12.915.079 |
-0,12%
|
16,20
|
15,895
|
16,38
|
16,0207
|
| 17-11-2023 |
9.500.584 |
3,15%
|
15,70
|
15,695
|
16,275
|
16,04
|
| 16-11-2023 |
9.734.033 |
-1,46%
|
15,88
|
15,445
|
15,97
|
15,55
|
| 15-11-2023 |
3.677.434 |
-0,32%
|
15,91
|
15,68
|
15,935
|
15,78
|
| 14-11-2023 |
7.101.404 |
2,32%
|
15,79
|
15,685
|
15,9185
|
15,88
|
| 13-11-2023 |
6.043.957 |
1,90%
|
15,27
|
15,21
|
15,595
|
15,52
|
| 10-11-2023 |
6.519.437 |
0,20%
|
15,31
|
15,14
|
15,36
|
15,23
|
| 09-11-2023 |
9.017.378 |
1,60%
|
15,21
|
15,07
|
15,45
|
15,20
|
| 08-11-2023 |
9.088.752 |
-3,05%
|
15,66
|
14,85
|
15,35
|
14,96
|
| 07-11-2023 |
9.510.802 |
-1,78%
|
15,91
|
15,3222
|
15,99
|
15,43
|
| 06-11-2023 |
6.753.793 |
0,64%
|
15,91
|
15,70
|
15,99
|
15,78
|
| 03-11-2023 |
6.432.382 |
0,00%
|
15,68
|
15,54
|
15,8666
|
15,68
|
| 02-11-2023 |
6.306.043 |
2,28%
|
15,44
|
15,29
|
15,745
|
15,68
|
| 01-11-2023 |
7.204.693 |
2,20%
|
15,17
|
15,085
|
15,47
|
15,33
|
| 31-10-2023 |
7.197.808 |
-0,73%
|
14,98
|
14,82
|
15,18
|
15,00
|
| 30-10-2023 |
10.933.049 |
-0,99%
|
15,495
|
15,00
|
15,5725
|
15,1789
|
| 27-10-2023 |
6.109.033 |
-0,81%
|
15,97
|
15,26
|
16,065
|
15,335
|
| 26-10-2023 |
6.793.670 |
-0,64%
|
15,63
|
15,21
|
15,52
|
15,50
|
| 25-10-2023 |
6.012.023 |
0,45%
|
15,63
|
15,45
|
15,7199
|
15,62
|
| 24-10-2023 |
9.241.839 |
1,30%
|
15,43
|
15,305
|
15,67
|
15,55
|
| 23-10-2023 |
18.104.967 |
-4,57%
|
15,73
|
15,25
|
15,825
|
15,47
|
| 20-10-2023 |
8.213.248 |
-0,98%
|
16,275
|
16,00
|
16,40
|
16,20
|
| 19-10-2023 |
7.865.876 |
-1,15%
|
16,275
|
16,1823
|
16,455
|
16,33
|
| 18-10-2023 |
11.499.903 |
2,23%
|
15,76
|
16,26
|
16,545
|
16,52
|
| 17-10-2023 |
10.040.025 |
2,34%
|
15,52
|
15,332
|
16,22
|
16,16
|
| 16-10-2023 |
9.943.341 |
2,14%
|
15,52
|
15,332
|
15,84
|
15,77
|
| 13-10-2023 |
9.661.200 |
2,80%
|
15,45
|
15,37
|
15,58
|
15,44
|
| 12-10-2023 |
9.781.962 |
-0,33%
|
15,165
|
14,92
|
15,30
|
15,02
|
| 11-10-2023 |
7.061.061 |
-0,07%
|
14,86
|
14,79
|
15,14
|
15,07
|
| 10-10-2023 |
7.735.700 |
2,52%
|
14,86
|
14,785
|
15,12
|
15,08
|
Por favor leia o