Petroleo Brasileiro SA ADR (PBR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	9.862.373	0,91%	11,08	10,91	11,1877	11,11
09/05/2023	5.371.006	1,38%	10,755	10,73	11,055	11,01
08/05/2023	6.251.817	0,28%	10,98	10,815	11,08	10,85
05/05/2023	8.133.270	5,16%	10,48	10,395	10,86	10,80
04/05/2023	6.395.337	1,38%	10,35	10,035	10,425	10,27
03/05/2023	10.267.325	0,10%	10,12	10,01	10,30	10,13
02/05/2023	12.465.387	-3,53%	10,50	10,015	10,52	10,1392
01/05/2023	6.070.321	-1,04%	10,56	10,48	10,81	10,51
28/04/2023	14.682.178	2,23%	10,55	10,305	10,82	10,62
27/04/2023	14.190.533	-1,63%	11,935	11,42	11,935	11,5485
26/04/2023	7.873.260	-0,68%	11,85	11,59	11,88	11,74
25/04/2023	9.383.735	-1,24%	11,98	11,67	12,045	11,8014
24/04/2023	8.507.453	2,97%	11,78	11,645	11,97	11,945
21/04/2023	5.363.036	-1,37%	11,76	11,54	11,80	11,5995
20/04/2023	6.515.963	1,37%	12,04	11,60	11,92	11,82
19/04/2023	10.978.544	-5,21%	12,04	11,64	12,07	11,65
18/04/2023	10.128.016	1,49%	12,02	11,95	12,41	12,29
17/04/2023	6.052.166	0,42%	12,09	12,00	12,14	12,11
14/04/2023	6.436.288	1,59%	11,86	11,85	12,095	12,0785
13/04/2023	5.587.188	1,19%	11,88	11,81	11,98	11,89
12/04/2023	7.410.785	1,56%	11,72	11,58	11,91	11,75
11/04/2023	9.742.200	6,15%	11,20	11,15	11,605	11,57
10/04/2023	5.237.144	1,96%	10,78	10,76	10,955	10,90
06/04/2023	4.651.986	-1,70%	10,79	10,65	10,82	10,685
05/04/2023	7.952.681	1,02%	10,77	10,48	10,895	10,87
04/04/2023	4.732.409	-1,47%	10,97	10,655	10,985	10,76
03/04/2023	8.375.055	4,70%	10,62	10,61	10,93	10,92
31/03/2023	8.305.776	-0,81%	10,66	10,34	10,70	10,445
30/03/2023	5.597.894	1,25%	10,59	10,3208	10,61	10,53
29/03/2023	5.197.953	1,86%	10,26	10,18	10,435	10,40
28/03/2023	5.868.956	2,31%	10,025	10,00	10,2499	10,21
27/03/2023	10.897.312	2,89%	9,88	9,755	10,0099	9,98
24/03/2023	8.723.190	0,73%	9,58	9,565	9,89	9,70
23/03/2023	10.254.120	-2,73%	10,07	9,60	10,11	9,64
22/03/2023	5.660.762	0,20%	9,97	9,825	10,1393	10,02
21/03/2023	6.997.409	2,46%	9,92	9,895	10,097	10,01
20/03/2023	13.114.380	-2,20%	9,96	9,76	10,005	9,77
17/03/2023	7.845.882	-0,50%	9,955	9,72	10,025	9,97
16/03/2023	7.838.555	0,40%	9,92	9,79	10,06	10,02
15/03/2023	15.113.686	-2,63%	10,01	9,64	10,095	9,98
14/03/2023	6.619.117	-1,53%	10,56	10,21	10,73	10,27
13/03/2023	7.505.594	-4,23%	10,53	10,385	10,766	10,42
10/03/2023	5.400.739	-1,45%	10,945	10,85	11,19	10,88
09/03/2023	11.154.324	-2,04%	11,455	11,00	11,609	11,05
08/03/2023	7.168.697	2,73%	11,20	11,165	11,495	11,28
07/03/2023	8.097.973	-3,94%	11,22	10,86	11,2692	10,98
06/03/2023	6.763.209	2,60%	11,10	11,035	11,43	11,45
03/03/2023	8.579.914	3,72%	10,74	10,63	11,16	11,16
02/03/2023	13.183.557	-2,63%	10,80	10,63	11,15	10,7985
01/03/2023	18.562.102	0,00%	10,88	10,46	11,14	11,09
28/02/2023	18.714.701	-3,61%	11,70	11,02	11,70	11,085
27/02/2023	8.060.662	1,05%	11,40	11,32	11,74	11,50
24/02/2023	6.844.044	-2,65%	11,46	11,33	11,615	11,38
23/02/2023	7.025.468	3,73%	11,53	11,50	11,835	11,69
22/02/2023	4.536.066	0,18%	11,245	11,19	11,36	11,29
21/02/2023	3.774.029	-2,42%	11,53	11,22	11,6499	11,27
20/02/2023	5.256.735	-0,77%	11,51	11,39	11,625	11,55
17/02/2023	5.256.735	-0,77%	11,51	11,39	11,625	11,55
16/02/2023	3.483.499	0,09%	11,495	11,485	11,68	11,63
15/02/2023	4.985.525	0,00%	11,53	11,41	11,645	11,63
14/02/2023	6.991.976	-0,86%	11,655	11,52	11,80	11,60
13/02/2023	7.762.858	1,47%	11,46	11,425	11,72	11,70
10/02/2023	14.074.416	4,34%	11,31	11,25	11,57	11,53
09/02/2023	14.062.970	-0,71%	11,18	11,0292	11,255	11,12
08/02/2023	6.360.156	1,81%	11,11	10,97	11,29	11,2494
07/02/2023	7.045.614	-1,25%	11,20	10,90	11,285	11,05
06/02/2023	7.961.384	3,23%	10,83	10,7147	11,22	11,19
03/02/2023	7.713.636	-0,92%	10,92	10,725	11,12	10,82
02/02/2023	13.127.981	-4,20%	11,49	10,815	11,5291	10,94
01/02/2023	8.733.014	-1,21%	11,58	11,16	11,765	11,46
31/01/2023	6.829.967	2,67%	11,33	11,26	11,62	11,5815
30/01/2023	7.560.827	-0,09%	11,46	11,235	11,49	11,28
27/01/2023	9.072.909	-3,09%	11,47	11,21	11,545	11,30
26/01/2023	10.128.588	-2,26%	11,935	11,35	11,96	11,66
25/01/2023	7.075.833	1,44%	11,69	11,47	11,96	11,95
24/01/2023	6.219.449	0,43%	10,67	10,59	12,00	11,78
23/01/2023	10.745.363	2,36%	11,59	11,55	12,07	11,73
20/01/2023	5.871.314	0,79%	11,16	11,10	11,49	11,44
19/01/2023	7.168.541	3,37%	11,01	10,9802	11,39	11,35
18/01/2023	11.897.995	-2,92%	11,48	10,98	11,53	10,98
17/01/2023	9.215.496	4,43%	10,745	10,742	11,325	11,32
16/01/2023	4.796.008	-0,55%	10,77	10,7606	10,92	10,84
13/01/2023	4.796.008	-0,55%	10,77	10,7606	10,92	10,84
12/01/2023	7.448.781	2,73%	10,61	10,56	10,9387	10,90
11/01/2023	8.246.367	1,53%	10,65	10,45	10,66	10,61
10/01/2023	5.293.410	2,05%	10,31	10,095	10,48	10,45
09/01/2023	7.549.967	-0,24%	10,22	10,13	10,335	10,255
06/01/2023	7.434.707	1,48%	10,35	10,17	10,38	10,28
05/01/2023	12.348.654	4,33%	9,84	9,79	10,21	10,13
04/01/2023	13.914.609	2,30%	9,45	9,27	9,89	9,7185
03/01/2023	19.837.480	-10,99%	9,78	9,405	9,92	9,48
02/01/2023	7.399.118	-0,38%	10,69	10,575	10,94	10,64
30/12/2022	7.399.118	-0,38%	10,69	10,575	10,94	10,64
29/12/2022	11.429.051	-1,57%	10,99	10,58	11,03	10,68
28/12/2022	9.224.090	-0,18%	10,94	10,76	11,055	10,83
27/12/2022	9.375.886	-2,34%	10,67	10,62	10,87	10,83
23/12/2022	6.050.370	4,17%	10,68	10,65	11,05	10,9382
22/12/2022	12.755.282	1,36%	10,52	10,2815	10,675	10,44
21/12/2022	10.185.149	3,10%	10,13	9,93	10,30	10,30
20/12/2022	14.543.837	3,42%	9,73	9,71	10,16	9,99