Petroleo Brasileiro SA ADR (PBR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/10/2023 |
9.127.213 |
4,40%
|
14,48
|
14,4393
|
14,83
|
14,71
|
| 06/10/2023 |
12.616.629 |
2,18%
|
13,66
|
13,57
|
14,24
|
14,08
|
| 05/10/2023 |
5.292.606 |
-0,58%
|
13,785
|
13,6401
|
13,87
|
13,78
|
| 04/10/2023 |
9.174.413 |
-3,08%
|
14,55
|
13,725
|
14,145
|
13,86
|
| 03/10/2023 |
8.043.464 |
-2,45%
|
15,04
|
14,21
|
14,675
|
14,32
|
| 02/10/2023 |
6.793.908 |
-2,07%
|
14,99
|
14,58
|
15,05
|
14,68
|
| 29/09/2023 |
7.695.373 |
1,04%
|
14,99
|
14,95
|
15,14
|
14,995
|
| 28/09/2023 |
8.132.335 |
-0,67%
|
14,82
|
14,765
|
14,97
|
14,84
|
Por favor leia o