Petroleo Brasileiro ADR (PBR.A) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Mar 2025	13,12	0,02	0,15%	13,09	13,26	13,04	3.256.650
26 Mar 2025	13,10	0,08	0,61%	13,07	13,1487	13,015	3.036.977
25 Mar 2025	13,02	0,24	1,88%	12,88	13,20	12,87	5.033.310
24 Mar 2025	12,78	-0,17	-1,31%	12,80	12,91	12,7005	2.817.455
21 Mar 2025	12,95	0,16	1,25%	12,76	12,98	12,71	7.349.713
20 Mar 2025	12,79	-0,04	-0,31%	12,77	12,88	12,6207	5.614.930
19 Mar 2025	12,83	0,07	0,55%	12,76	12,91	12,70	3.417.103
18 Mar 2025	12,76	-0,03	-0,23%	12,80	12,82	12,66	2.761.491
17 Mar 2025	12,79	0,34	2,73%	12,54	12,8583	12,51	7.736.210
14 Mar 2025	12,45	0,61	5,15%	11,99	12,47	11,955	7.213.952
13 Mar 2025	11,84	0,06	0,51%	11,73	11,93	11,70	4.134.536
12 Mar 2025	11,78	0,06	0,51%	11,70	11,825	11,665	2.754.256
11 Mar 2025	11,72	-0,12	-1,01%	11,84	11,865	11,62	4.473.894
10 Mar 2025	11,84	-0,17	-1,42%	11,89	11,92	11,69	6.267.798
08 Mar 2025	12,01	0,13	1,09%	11,94	12,07	11,9001	4.912.359
07 Mar 2025	11,88	-0,10	-0,83%	12,03	12,04	11,81	4.993.875
06 Mar 2025	11,98	0,11	0,93%	11,94	12,07	11,66	11.618.438
05 Mar 2025	11,87	-0,10	-0,84%	11,89	11,96	11,6011	5.504.193
04 Mar 2025	11,97	-0,24	-1,97%	12,33	12,569	11,91	5.153.957
01 Mar 2025	12,21	-0,29	-2,32%	12,29	12,385	12,1693	5.754.288
28 Feb 2025	12,50	-0,59	-4,51%	12,54	12,61	12,16	13.615.283
27 Feb 2025	13,09	-0,08	-0,61%	13,16	13,1693	13,025	4.878.101
26 Feb 2025	13,17	-0,08	-0,60%	13,31	13,3489	13,1519	3.907.689
25 Feb 2025	13,25	-0,18	-1,34%	13,41	13,42	13,18	3.646.481
22 Feb 2025	13,43	-0,11	-0,81%	13,45	13,51	13,345	3.079.984
21 Feb 2025	13,54	0,07	0,52%	13,50	13,58	13,45	4.197.819
20 Feb 2025	13,47	-0,01	-0,07%	13,46	13,60	13,40	4.602.727
19 Feb 2025	13,48	0,33	2,51%	13,31	13,54	13,28	4.244.854
15 Feb 2025	13,15	0,54	4,28%	12,79	13,22	12,79	6.636.597
14 Feb 2025	12,61	0,03	0,24%	12,44	12,62	12,44	4.925.425
13 Feb 2025	12,58	-0,23	-1,80%	12,68	12,73	12,55	3.297.421
12 Feb 2025	12,81	0,06	0,47%	12,86	12,86	12,7411	2.431.996
11 Feb 2025	12,75	0,17	1,35%	12,73	12,82	12,675	2.499.711
08 Feb 2025	12,58	-0,18	-1,41%	12,80	12,81	12,57	4.086.415
07 Feb 2025	12,76	0,06	0,47%	12,81	12,87	12,74	4.008.122
06 Feb 2025	12,70	-0,19	-1,47%	12,82	12,825	12,68	3.510.212
05 Feb 2025	12,89	0,01	0,08%	12,70	12,97	12,70	3.483.961
04 Feb 2025	12,88	-0,02	-0,16%	12,77	12,955	12,705	3.876.453
01 Feb 2025	12,90	0,12	0,94%	12,85	13,18	12,81	5.865.744
31 Gen 2025	12,78	0,18	1,43%	12,51	12,8087	12,51	4.891.851
30 Gen 2025	12,60	-0,07	-0,55%	12,56	12,72	12,53	3.242.631
29 Gen 2025	12,67	0,09	0,72%	12,68	12,71	12,57	4.397.498
28 Gen 2025	12,58	0,21	1,70%	12,50	12,65	12,40	4.907.684
25 Gen 2025	12,37	-0,09	-0,72%	12,43	12,48	12,35	2.594.720
24 Gen 2025	12,46	0,00	0,00%	12,46	12,46	12,46	0
23 Gen 2025	12,46	0,10	0,81%	12,55	12,645	12,44	3.900.802
22 Gen 2025	12,36	0,11	0,90%	12,19	12,4094	12,16	3.268.332
18 Gen 2025	12,25	0,00	0,00%	12,25	12,41	12,23	3.116.277
17 Gen 2025	12,25	-0,14	-1,13%	12,32	12,39	12,15	3.200.213
16 Gen 2025	12,39	0,21	1,72%	12,29	12,4188	12,20	3.851.012
15 Gen 2025	12,18	0,00	0,00%	12,18	12,255	12,07	3.351.434
14 Gen 2025	12,18	0,08	0,66%	12,20	12,33	12,15	3.905.015
11 Gen 2025	12,10	0,03	0,25%	12,325	12,34	12,10	4.011.486
09 Gen 2025	12,07	-0,10	-0,82%	12,00	12,08	11,935	3.315.193
08 Gen 2025	12,17	0,28	2,35%	12,04	12,275	12,02	6.453.636
07 Gen 2025	11,89	0,08	0,68%	11,84	12,02	11,81	5.786.127
04 Gen 2025	11,81	-0,28	-2,32%	11,95	11,97	11,77	5.881.429
03 Gen 2025	12,09	0,25	2,11%	11,72	12,09	11,70	6.292.296
01 Gen 2025	11,84	0,11	0,94%	11,75	11,8889	11,71	2.332.787
31 Dic 2024	11,73	0,18	1,56%	11,665	11,785	11,61	3.617.054