Petroleo Brasileiro SA ADR (PBR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
19/12/2022	14.007.982	3,10%	9,385	9,33	9,67	9,66
16/12/2022	10.966.661	-0,21%	9,28	9,185	9,45	9,37
15/12/2022	20.565.133	2,74%	9,36	9,145	9,58	9,39
14/12/2022	48.460.470	-9,67%	9,75	8,88	9,7605	9,16
13/12/2022	17.947.253	-1,65%	10,34	10,145	10,51	10,16
12/12/2022	16.537.724	-4,58%	10,26	9,99	10,3799	10,22
09/12/2022	6.683.852	-0,65%	10,66	10,61	10,84	10,71
08/12/2022	14.148.837	-2,08%	11,10	10,715	11,175	10,85
07/12/2022	8.331.363	-0,06%	11,18	10,98	11,345	11,08
06/12/2022	35.292.600	0,06%	11,22	10,99	11,4788	11,0869
05/12/2022	40.586.236	-2,88%	11,44	11,0528	11,475	11,0715
02/12/2022	44.653.531	1,06%	11,49	11,35	11,785	11,40
01/12/2022	35.701.149	-3,51%	11,49	11,25	11,68	11,28
30/11/2022	52.509.375	4,94%	11,49	11,285	11,715	11,69
29/11/2022	67.965.604	5,69%	10,93	10,91	11,36	11,14
28/11/2022	41.707.777	2,48%	10,23	10,19	10,60	10,555
25/11/2022	29.240.259	0,89%	10,03	10,19	10,4482	10,23
24/11/2022	60.969.044	-0,20%	10,03	9,97	10,22	10,14
23/11/2022	60.969.044	-0,20%	10,03	9,97	10,22	10,14
22/11/2022	144.694.469	0,45%	11,30	9,52	10,145	10,15
21/11/2022	79.597.754	0,53%	11,30	11,01	11,51	11,41
18/11/2022	89.283.965	-0,96%	11,30	11,18	11,475	11,35
17/11/2022	58.547.669	-1,04%	11,835	11,175	11,5099	11,46
16/11/2022	64.403.116	-4,06%	11,835	11,48	11,94	11,58
15/11/2022	40.666.739	0,55%	11,91	11,82	12,2099	11,965
14/11/2022	15.072.460	3,60%	11,91	11,66	12,07	11,95
11/11/2022	23.023.194	5,07%	11,91	11,085	11,70	11,60
10/11/2022	27.349.563	-4,87%	11,91	10,82	11,305	11,04
09/11/2022	11.212.047	-2,65%	11,91	11,555	11,975	11,595
08/11/2022	16.538.692	-0,25%	11,91	11,62	11,97	11,91
07/11/2022	27.897.632	-6,14%	13,50	11,80	12,62	11,845
04/11/2022	31.195.874	-3,45%	13,50	12,48	13,56	12,61
03/11/2022	21.251.909	1,64%	13,05	12,72	13,30	13,05
02/11/2022	12.428.516	-1,92%	13,05	12,74	13,15	12,78
01/11/2022	28.259.133	0,70%	12,50	12,79	13,275	13,02
31/10/2022	47.156.314	-4,54%	12,50	12,49	13,29	12,84
28/10/2022	21.355.054	-1,43%	13,47	13,27	13,59	13,445
27/10/2022	15.697.314	1,18%	13,34	13,585	13,99	13,72
26/10/2022	20.684.978	-2,10%	13,34	13,09	13,91	13,55
25/10/2022	16.916.746	-1,83%	15,18	13,811	14,23	13,93
24/10/2022	29.022.576	-11,84%	15,18	14,12	15,46	14,15
21/10/2022	27.844.502	3,55%	15,18	15,33	16,32	16,03
20/10/2022	17.701.315	3,04%	15,18	15,095	15,44	15,435
19/10/2022	16.213.648	3,55%	14,00	14,33	14,89	14,87
18/10/2022	14.491.237	2,24%	14,00	13,87	14,39	14,37
17/10/2022	16.418.402	0,14%	14,00	13,8125	14,29	13,98
14/10/2022	13.033.444	-2,44%	13,74	13,94	14,36	14,00
13/10/2022	19.675.045	3,89%	13,74	13,67	14,75	14,43
12/10/2022	9.017.146	-0,79%	14,14	13,68	14,0096	13,89
11/10/2022	12.970.640	-1,69%	14,14	13,945	14,3399	14,00
10/10/2022	10.453.884	-0,73%	14,47	14,21	14,65	14,255
07/10/2022	14.286.232	-0,31%	14,49	14,2513	14,745	14,46
06/10/2022	14.031.242	2,80%	14,16	14,10	14,51	14,505
05/10/2022	14.718.577	2,99%	13,59	13,59	14,23	14,11
04/10/2022	15.186.398	-2,56%	14,24	13,60	14,2885	13,69
03/10/2022	26.383.268	12,56%	13,70	13,53	13,95	13,9016
30/09/2022	15.840.484	1,65%	12,04	12,005	12,595	12,34
29/09/2022	14.667.355	-0,82%	13,25	11,845	12,23	12,16
28/09/2022	16.615.696	0,08%	13,25	11,945	12,35	12,27
27/09/2022	11.953.837	0,99%	13,25	12,18	12,5063	12,27
26/09/2022	16.140.673	-3,42%	13,25	12,01	12,48	12,13
23/09/2022	19.408.682	-9,19%	13,25	12,47	13,28	12,55
22/09/2022	10.799.750	3,06%	13,57	13,42	13,92	13,83
21/09/2022	10.435.776	-0,89%	13,40	13,345	13,725	13,43
20/09/2022	10.400.567	0,15%	13,40	13,39	13,685	13,54
19/09/2022	11.718.538	3,29%	12,87	12,84	13,62	13,52
16/09/2022	11.861.174	-1,13%	13,035	12,85	13,1484	13,10
15/09/2022	7.699.194	-1,19%	13,26	13,14	13,405	13,26
14/09/2022	8.509.994	1,47%	13,40	13,36	13,60	13,43
13/09/2022	14.675.911	-4,82%	13,47	13,21	13,65	13,24
12/09/2022	9.781.884	0,65%	14,12	13,865	14,16	13,90
09/09/2022	10.055.748	1,39%	13,96	13,78	13,96	13,82
08/09/2022	11.446.166	-0,94%	13,78	13,482	14,0555	13,6413
07/09/2022	9.092.842	0,37%	13,51	13,43	13,905	13,76
06/09/2022	13.092.757	0,00%	14,76	13,55	13,925	13,74
05/09/2022	11.677.434	0,00%	14,76	14,355	14,875	14,44
02/09/2022	11.677.434	0,00%	14,76	14,355	14,875	14,44
01/09/2022	12.775.629	1,05%	13,80	14,065	14,51	14,44
31/08/2022	23.736.631	0,39%	13,80	13,73	14,445	14,29
30/08/2022	17.895.994	-5,95%	14,79	14,09	14,84	14,23
29/08/2022	12.636.599	2,68%	14,89	14,8031	15,4788	15,13
26/08/2022	9.936.759	1,03%	14,42	14,33	14,7599	14,74
25/08/2022	19.626.252	-0,78%	14,49	14,25	14,885	14,58
24/08/2022	13.065.783	0,38%	14,49	14,39	14,885	14,695
23/08/2022	17.650.998	4,95%	14,20	14,219	14,66	14,62
22/08/2022	11.796.581	1,76%	14,29	13,29	14,0096	13,90
19/08/2022	13.244.149	-3,94%	14,29	13,58	14,06	13,66
18/08/2022	10.215.828	1,35%	14,29	14,065	14,4085	14,24
17/08/2022	12.878.588	2,48%	13,54	13,5104	14,10	14,07
16/08/2022	9.110.298	0,33%	13,605	13,54	13,755	13,725
15/08/2022	19.898.057	0,44%	13,12	13,06	13,855	13,68
12/08/2022	27.399.919	8,96%	12,62	12,61	13,72	13,62