Petroleo Brasileiro SA ADR (PBR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/12/2024 |
0 |
-4,96%
|
13,38
|
12,775
|
13,4172
|
12,84
|
| 17/12/2024 |
10.297.631 |
1,73%
|
13,50
|
13,21
|
13,6704
|
13,52
|
| 16/12/2024 |
7.403.515 |
-2,20%
|
13,50
|
13,25
|
13,61
|
13,29
|
| 13/12/2024 |
17.434.107 |
0,00%
|
14,55
|
13,61
|
14,66
|
13,61
|
| 12/12/2024 |
8.968.071 |
-2,33%
|
14,57
|
13,7262
|
14,66
|
13,7262
|
| 11/12/2024 |
10.150.977 |
1,88%
|
14,405
|
14,235
|
14,73
|
14,60
|
| 10/12/2024 |
6.386.908 |
1,06%
|
14,405
|
14,33
|
14,49
|
14,33
|
| 09/12/2024 |
6.529.876 |
2,31%
|
14,10
|
14,04
|
14,29
|
14,18
|
| 06/12/2024 |
7.876.506 |
-3,01%
|
14,22
|
13,80
|
14,12
|
13,86
|
| 05/12/2024 |
7.386.578 |
1,85%
|
14,22
|
14,16
|
14,47
|
14,29
|
| 04/12/2024 |
8.066.559 |
-0,92%
|
14,25
|
13,96
|
14,34
|
14,03
|
| 03/12/2024 |
6.163.649 |
0,20%
|
14,065
|
14,025
|
14,18
|
14,16
|
| 02/12/2024 |
8.608.070 |
-0,98%
|
14,05
|
14,02
|
14,22
|
14,14
|
| 29/11/2024 |
7.813.946 |
-0,49%
|
13,84
|
13,83
|
14,7499
|
14,28
|
| 27/11/2024 |
8.426.525 |
-2,12%
|
14,71
|
14,33
|
14,77
|
14,36
|
| 26/11/2024 |
5.870.485 |
-0,81%
|
14,76
|
14,51
|
15,08
|
14,67
|
| 25/11/2024 |
8.309.706 |
-0,74%
|
14,94
|
14,51
|
15,08
|
14,79
|
| 22/11/2024 |
18.314.098 |
5,44%
|
14,12
|
14,035
|
15,10
|
14,90
|
| 21/11/2024 |
9.327.980 |
-0,91%
|
14,245
|
14,035
|
14,45
|
14,15
|
| 20/11/2024 |
5.182.613 |
0,49%
|
14,23
|
14,17
|
14,45
|
14,28
|
| 19/11/2024 |
9.296.684 |
-1,66%
|
14,41
|
14,1833
|
14,49
|
14,21
|
| 18/11/2024 |
8.500.837 |
2,41%
|
14,21
|
14,21
|
14,49
|
14,45
|
| 15/11/2024 |
6.829.428 |
0,86%
|
13,86
|
13,85
|
14,26
|
14,11
|
| 14/11/2024 |
7.540.056 |
1,30%
|
13,89
|
13,575
|
14,10
|
13,99
|
| 13/11/2024 |
7.977.814 |
0,44%
|
13,63
|
13,575
|
13,86
|
13,81
|
| 12/11/2024 |
13.618.456 |
0,73%
|
13,53
|
13,35
|
13,84
|
13,72
|
| 11/11/2024 |
7.855.651 |
-0,44%
|
13,49
|
13,35
|
13,63
|
13,62
|
| 08/11/2024 |
10.090.763 |
1,48%
|
13,49
|
13,33
|
13,72
|
13,68
|
| 07/11/2024 |
9.452.051 |
0,97%
|
13,06
|
13,01
|
13,63
|
13,48
|
| 06/11/2024 |
8.474.169 |
1,13%
|
13,05
|
13,01
|
13,46
|
13,40
|
| 05/11/2024 |
6.042.584 |
%
|
13,35
|
13,05
|
13,32
|
13,25
|
| 04/11/2024 |
7.455.220 |
%
|
13,35
|
13,18
|
13,41
|
13,18
|
| 01/11/2024 |
8.669.390 |
%
|
13,62
|
13,04
|
13,515
|
13,08
|
| 31/10/2024 |
6.071.036 |
%
|
13,62
|
13,36
|
13,5488
|
13,45
|
| 30/10/2024 |
5.169.516 |
%
|
13,62
|
13,46
|
13,71
|
13,47
|
| 29/10/2024 |
7.112.459 |
%
|
13,59
|
13,59
|
13,855
|
13,62
|
| 28/10/2024 |
8.751.588 |
%
|
13,59
|
13,575
|
13,80
|
13,79
|
| 25/10/2024 |
7.346.343 |
%
|
13,725
|
13,6801
|
13,905
|
13,79
|
| 24/10/2024 |
6.392.863 |
%
|
13,725
|
13,58
|
13,78
|
13,73
|
| 23/10/2024 |
5.943.749 |
%
|
13,725
|
13,62
|
13,76
|
13,65
|
| 22/10/2024 |
6.339.370 |
%
|
13,95
|
13,81
|
14,01
|
13,89
|
| 21/10/2024 |
5.892.366 |
%
|
14,425
|
13,92
|
14,16
|
13,96
|
| 18/10/2024 |
6.276.479 |
%
|
14,425
|
14,12
|
14,43
|
14,15
|
| 17/10/2024 |
5.223.364 |
%
|
14,425
|
14,25
|
14,36
|
14,30
|
| 16/10/2024 |
5.282.768 |
%
|
14,425
|
14,39
|
14,5287
|
14,46
|
| 15/10/2024 |
7.204.908 |
%
|
14,51
|
14,39
|
14,545
|
14,42
|
| 14/10/2024 |
6.478.173 |
%
|
14,705
|
14,67
|
14,92
|
14,83
|
| 11/10/2024 |
5.016.370 |
%
|
14,72
|
14,6413
|
14,7899
|
14,74
|
| 10/10/2024 |
4.771.622 |
%
|
14,785
|
14,73
|
14,93
|
14,875
|
| 09/10/2024 |
6.330.749 |
%
|
15,20
|
14,57
|
14,7391
|
14,64
|
| 08/10/2024 |
8.340.796 |
%
|
15,20
|
14,75
|
15,08
|
14,91
|
| 07/10/2024 |
7.011.945 |
%
|
15,20
|
15,17
|
15,34
|
15,325
|
| 04/10/2024 |
4.761.873 |
%
|
14,84
|
15,01
|
15,2399
|
15,19
|
| 03/10/2024 |
8.157.698 |
%
|
14,84
|
14,755
|
15,18
|
15,15
|
| 02/10/2024 |
6.375.212 |
%
|
15,14
|
14,93
|
15,2495
|
14,98
|
| 01/10/2024 |
9.462.186 |
%
|
14,54
|
14,33
|
14,895
|
14,78
|
| 30/09/2024 |
7.033.623 |
%
|
14,54
|
14,3101
|
14,55
|
14,45
|
| 27/09/2024 |
8.587.795 |
%
|
14,53
|
14,51
|
14,64
|
14,58
|
| 26/09/2024 |
8.983.013 |
%
|
14,68
|
14,50
|
14,72
|
14,56
|
| 25/09/2024 |
6.898.746 |
%
|
14,91
|
14,82
|
15,0399
|
14,85
|
| 24/09/2024 |
7.643.784 |
%
|
14,91
|
14,78
|
15,005
|
14,85
|
| 23/09/2024 |
5.594.465 |
%
|
14,47
|
14,44
|
14,665
|
14,57
|
| 20/09/2024 |
7.063.865 |
%
|
14,895
|
14,39
|
14,56
|
14,40
|
| 19/09/2024 |
8.191.959 |
%
|
14,895
|
14,575
|
14,81
|
14,66
|
| 18/09/2024 |
8.439.089 |
%
|
14,895
|
14,41
|
14,75
|
14,58
|
| 17/09/2024 |
7.999.118 |
%
|
14,895
|
14,59
|
14,76
|
14,74
|
| 16/09/2024 |
9.649.752 |
%
|
14,895
|
14,74
|
15,00
|
14,78
|
| 13/09/2024 |
9.687.500 |
%
|
14,615
|
14,51
|
14,786
|
14,53
|
| 12/09/2024 |
10.414.053 |
%
|
14,60
|
14,2296
|
14,53
|
14,41
|
| 11/09/2024 |
14.178.091 |
%
|
14,60
|
14,3101
|
14,63
|
14,56
|
| 10/09/2024 |
10.392.700 |
%
|
14,84
|
14,2901
|
14,87
|
14,43
|
| 09/09/2024 |
11.080.976 |
%
|
14,69
|
14,685
|
15,08
|
14,99
|
| 06/09/2024 |
16.925.381 |
%
|
15,17
|
14,69
|
15,1199
|
14,75
|
| 05/09/2024 |
12.382.205 |
%
|
15,17
|
14,995
|
15,20
|
15,015
|
| 04/09/2024 |
11.697.274 |
%
|
15,17
|
14,935
|
15,13
|
15,06
|
| 03/09/2024 |
12.037.652 |
%
|
15,17
|
14,89
|
15,17
|
14,905
|
| 30/08/2024 |
7.806.654 |
%
|
15,005
|
14,99
|
15,3294
|
15,23
|
| 29/08/2024 |
9.120.278 |
%
|
15,35
|
15,2005
|
15,50
|
15,22
|
| 28/08/2024 |
14.203.157 |
%
|
15,39
|
15,323
|
15,70
|
15,60
|
| 27/08/2024 |
10.038.210 |
%
|
15,46
|
15,3713
|
15,61
|
15,52
|
| 26/08/2024 |
24.827.553 |
%
|
14,78
|
14,74
|
15,73
|
15,66
|
| 23/08/2024 |
6.549.400 |
%
|
14,66
|
14,395
|
14,5302
|
14,35
|
| 22/08/2024 |
7.232.349 |
%
|
14,66
|
14,55
|
14,6999
|
14,63
|
| 21/08/2024 |
6.863.743 |
%
|
15,105
|
14,80
|
15,115
|
14,86
|
| 20/08/2024 |
7.169.407 |
%
|
15,155
|
14,85
|
15,155
|
14,99
|
| 19/08/2024 |
13.630.618 |
%
|
15,245
|
15,195
|
15,37
|
15,28
|
| 16/08/2024 |
10.894.049 |
%
|
15,07
|
14,97
|
15,18
|
15,16
|
| 15/08/2024 |
8.940.192 |
%
|
14,70
|
14,965
|
15,19
|
15,08
|
| 14/08/2024 |
6.175.251 |
%
|
14,70
|
14,75
|
14,92
|
14,82
|
| 13/08/2024 |
7.072.609 |
%
|
14,70
|
14,54
|
14,80
|
14,65
|
| 12/08/2024 |
8.582.635 |
%
|
14,53
|
14,52
|
14,80
|
14,69
|
| 09/08/2024 |
8.836.350 |
%
|
14,05
|
13,82
|
14,44
|
14,21
|
| 08/08/2024 |
7.084.623 |
%
|
13,90
|
13,80
|
14,26
|
14,18
|
| 07/08/2024 |
6.743.400 |
%
|
14,08
|
13,81
|
14,095
|
13,84
|
| 06/08/2024 |
10.102.080 |
%
|
13,79
|
13,43
|
13,99
|
13,79
|
| 05/08/2024 |
8.882.698 |
%
|
13,79
|
12,90
|
13,3999
|
13,39
|
| 02/08/2024 |
8.151.341 |
%
|
13,79
|
13,51
|
13,80
|
13,64
|
| 01/08/2024 |
6.935.739 |
%
|
14,19
|
13,91
|
14,46
|
13,97
|
| 31/07/2024 |
5.669.440 |
%
|
14,19
|
14,16
|
14,32
|
14,27
|
| 30/07/2024 |
4.237.626 |
%
|
13,99
|
13,96
|
14,10
|
14,06
|
