Petroleo Brasileiro SA ADR (PBR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	10.557.880	1,98%	14,90	14,675	14,94	14,95
26/09/2023	7.409.532	-2,39%	15,00	14,62	14,945	14,68
25/09/2023	4.667.090	-0,46%	15,00	14,95	15,135	15,01
22/09/2023	4.666.171	0,67%	15,10	15,005	15,265	15,08
21/09/2023	8.295.143	-2,32%	15,07	14,94	15,25	14,975
20/09/2023	7.444.062	0,33%	15,30	15,29	15,545	15,33
19/09/2023	12.922.148	-0,72%	15,52	15,27	15,585	15,28
18/09/2023	6.780.842	1,25%	15,36	15,315	15,71	15,39
15/09/2023	7.031.678	-1,11%	15,36	15,1648	15,41	15,20
14/09/2023	9.857.164	3,78%	14,90	14,81	15,39	15,37
13/09/2023	6.584.672	-0,07%	14,90	14,81	15,02	14,81
12/09/2023	5.231.734	0,54%	14,815	14,765	14,99	14,82
11/09/2023	10.222.074	0,41%	14,815	14,71	14,99	14,74
08/09/2023	10.232.911	0,82%	14,815	14,68	14,92	14,68
07/09/2023	6.464.553	-2,48%	14,23	14,51	14,915	14,56
06/09/2023	12.630.031	0,88%	14,23	14,795	15,12	14,93
05/09/2023	18.032.638	2,28%	14,23	14,20	14,895	14,82
04/09/2023	12.565.335	3,13%	14,25	14,09	14,50	14,49
01/09/2023	12.565.335	3,13%	14,25	14,09	14,50	14,49
31/08/2023	10.788.957	-3,44%	14,57	13,97	14,38	14,04
30/08/2023	4.912.752	-0,27%	14,57	14,54	14,66	14,54
29/08/2023	6.298.571	1,03%	14,45	14,345	14,63	14,65
28/08/2023	7.377.697	1,33%	14,29	14,22	14,525	14,50
25/08/2023	8.387.954	-0,90%	14,50	14,20	14,50	14,36
24/08/2023	6.816.541	-0,14%	14,585	14,345	14,67	14,52
23/08/2023	19.079.220	7,47%	13,98	13,96	15,4542	14,53
22/08/2023	5.322.357	2,43%	13,475	13,3646	13,60	13,53
21/08/2023	9.010.495	-1,52%	13,945	13,552	13,9858	13,6785
18/08/2023	6.871.304	1,09%	14,025	13,73	13,905	13,89
17/08/2023	7.894.425	-0,72%	14,025	13,73	14,14	13,74
16/08/2023	12.696.983	3,05%	13,73	13,68	14,06	13,84
15/08/2023	15.827.547	-0,15%	14,06	13,41	14,07	13,48
14/08/2023	6.103.015	-0,95%	13,57	13,391	13,61	13,50
11/08/2023	10.199.351	-0,37%	13,79	13,47	13,91	13,63
10/08/2023	7.076.075	0,73%	13,575	13,515	13,84	13,6988
09/08/2023	8.397.213	0,82%	13,49	13,4599	13,71	13,60
08/08/2023	7.607.623	0,07%	13,25	13,18	13,605	13,48
07/08/2023	9.177.189	-0,37%	13,475	13,34	13,54	13,47
04/08/2023	17.614.488	-3,64%	14,26	13,22	13,94	13,52
03/08/2023	7.569.861	-0,25%	14,26	13,9104	14,128	14,015
02/08/2023	11.122.542	-0,99%	14,26	13,80	14,14	14,05
01/08/2023	10.975.855	-3,37%	14,26	13,92	14,525	14,185
31/07/2023	15.712.488	5,38%	14,26	14,2209	14,71	14,68
28/07/2023	4.853.893	1,75%	13,87	13,825	14,03	13,93
27/07/2023	10.834.356	-5,85%	14,28	13,65	14,35	13,69
26/07/2023	6.846.783	-0,55%	14,28	14,33	14,65	14,48
25/07/2023	7.259.973	1,68%	14,28	14,22	14,58	14,56
24/07/2023	8.799.059	2,80%	14,06	14,04	14,39	14,32
21/07/2023	6.864.424	2,43%	13,78	13,7204	14,04	13,93
20/07/2023	7.902.329	0,89%	13,78	13,45	13,67	13,65
19/07/2023	9.937.892	0,91%	13,78	13,31	13,60	13,5115
18/07/2023	8.301.734	-0,82%	13,78	13,32	13,5575	13,39
17/07/2023	10.522.080	-0,15%	13,78	13,02	13,58	13,51
14/07/2023	7.139.770	-2,10%	13,78	13,50	13,80	13,53
13/07/2023	5.330.961	1,62%	13,71	13,685	13,87	13,83
12/07/2023	6.014.768	0,37%	13,93	13,5839	13,9476	13,61
11/07/2023	5.984.409	-0,29%	13,93	13,305	13,57	13,56
10/07/2023	5.870.370	-0,07%	13,93	13,38	13,71	13,60
07/07/2023	7.602.642	0,74%	13,93	13,57	13,825	13,61
06/07/2023	8.325.107	-2,88%	13,93	13,35	13,81	13,51
05/07/2023	9.064.787	-0,43%	13,93	13,68	14,02	13,91
04/07/2023	4.186.086	1,45%	14,02	13,92	14,16	14,03
03/07/2023	4.184.197	1,52%	14,02	13,92	14,16	14,0395
30/06/2023	14.584.272	-3,28%	14,24	13,76	14,35	13,86
29/06/2023	6.766.392	1,06%	14,18	14,145	14,35	14,33
28/06/2023	8.618.356	0,07%	14,18	14,105	14,36	14,25
27/06/2023	9.150.835	-0,97%	14,33	14,10	14,53	14,28
26/06/2023	9.173.273	2,34%	14,33	14,28	14,54	14,42
23/06/2023	10.691.126	-3,95%	14,53	14,07	14,56	14,10
22/06/2023	11.815.822	-1,68%	14,53	14,51	14,78	14,6885
21/06/2023	17.529.472	5,06%	14,53	14,51	15,00	14,95
20/06/2023	12.043.272	2,37%	14,22	13,925	14,31	14,23
19/06/2023	6.376.981	0,80%	13,38	13,65	13,94	13,90
16/06/2023	6.376.981	0,80%	13,38	13,65	13,94	13,90
15/06/2023	13.710.576	-0,94%	13,38	13,75	14,255	13,76
14/06/2023	15.690.899	4,90%	13,38	13,33	13,93	13,92
13/06/2023	14.935.104	0,40%	13,78	13,13	13,435	13,27
12/06/2023	12.394.922	1,45%	13,78	13,6701	14,05	13,96
09/06/2023	12.992.341	4,56%	13,155	13,125	13,81	13,75
08/06/2023	8.493.608	1,08%	12,99	12,92	13,18	13,15
07/06/2023	12.201.039	2,85%	12,99	12,88	13,09	13,01
06/06/2023	8.557.315	2,43%	12,23	12,205	12,73	12,65
05/06/2023	8.404.192	0,90%	12,475	12,275	12,502	12,35
02/06/2023	8.222.819	2,17%	12,31	12,165	12,37	12,24
01/06/2023	7.569.630	3,81%	11,60	11,58	12,00	11,98
31/05/2023	7.506.861	-2,01%	11,80	11,58	11,84	11,54
30/05/2023	7.506.861	-2,01%	11,80	11,58	11,84	11,73
29/05/2023	5.700.737	1,87%	11,87	11,7901	12,04	11,97
26/05/2023	5.700.737	1,87%	11,87	11,7901	12,04	11,97
25/05/2023	7.086.274	-1,84%	11,865	11,675	11,91	11,75
24/05/2023	6.081.333	1,53%	11,945	11,77	12,05	11,97
23/05/2023	5.886.260	2,08%	11,73	11,615	11,965	11,79
22/05/2023	5.434.680	-1,03%	11,77	11,53	11,795	11,59
19/05/2023	6.808.759	0,00%	11,63	11,665	11,82	11,71
18/05/2023	8.151.964	-0,34%	11,63	11,51	11,735	11,71
17/05/2023	7.841.650	-0,26%	11,84	11,65	11,87	11,75
16/05/2023	10.916.357	0,77%	11,84	11,765	12,21	11,78
15/05/2023	10.241.871	-1,43%	11,67	11,49	11,7653	11,69
12/05/2023	13.134.933	4,51%	11,55	11,535	12,08	11,82
11/05/2023	15.978.772	1,80%	10,875	10,765	11,55	11,31