Petroleo Brasileiro SA Pref ADR (PBRA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
964.321 |
2,20%
|
19,03
|
18,99
|
19,37
|
18,99
|
| 24/04/2026 |
2.988.746 |
-1,16%
|
18,853
|
18,54
|
18,91
|
18,86
|
| 23/04/2026 |
3.178.583 |
0,89%
|
19,27
|
19,0818
|
19,435
|
19,0818
|
| 22/04/2026 |
5.792.613 |
-0,52%
|
19,16
|
19,00
|
19,33
|
19,16
|
| 21/04/2026 |
1.966.204 |
2,01%
|
18,90
|
18,89
|
19,3681
|
19,26
|
| 20/04/2026 |
2.673.951 |
1,56%
|
18,85
|
18,67
|
18,91
|
18,88
|
| 17/04/2026 |
7.200.612 |
-4,18%
|
18,63
|
17,99
|
18,70
|
18,59
|
| 16/04/2026 |
5.174.704 |
3,53%
|
18,8242
|
18,67
|
19,485
|
19,40
|
| 15/04/2026 |
3.717.270 |
-2,40%
|
19,08
|
18,69
|
19,23
|
18,74
|
| 14/04/2026 |
3.831.702 |
-3,37%
|
19,70
|
19,095
|
19,70
|
19,20
|
| 13/04/2026 |
2.533.305 |
1,64%
|
19,8221
|
19,665
|
19,88
|
19,87
|
| 10/04/2026 |
2.536.009 |
3,34%
|
19,06
|
18,98
|
19,55
|
19,55
|
| 09/04/2026 |
6.056.791 |
3,59%
|
18,59
|
18,56
|
19,095
|
18,89
|
| 08/04/2026 |
7.161.057 |
-3,19%
|
17,35
|
17,35
|
18,26
|
18,23
|
| 07/04/2026 |
4.003.527 |
-0,74%
|
18,9592
|
18,77
|
19,20
|
18,83
|
| 06/04/2026 |
2.771.811 |
1,66%
|
18,7185
|
18,64
|
18,9999
|
18,97
|
| 02/04/2026 |
4.857.504 |
2,08%
|
18,77
|
18,595
|
19,08
|
18,66
|
| 01/04/2026 |
5.437.888 |
-2,51%
|
18,54
|
18,0701
|
18,59
|
18,28
|
| 31/03/2026 |
8.090.673 |
-0,95%
|
19,11
|
18,35
|
19,34
|
18,75
|
| 30/03/2026 |
5.603.060 |
0,72%
|
18,99
|
18,775
|
19,315
|
18,91
|
| 27/03/2026 |
4.390.963 |
2,82%
|
18,4272
|
18,30
|
18,815
|
18,80
|
| 26/03/2026 |
4.427.778 |
0,86%
|
18,24
|
18,1779
|
18,505
|
18,29
|
| 25/03/2026 |
3.298.110 |
1,00%
|
17,67
|
17,67
|
18,235
|
18,13
|
| 24/03/2026 |
6.370.591 |
2,40%
|
17,69
|
17,64
|
18,225
|
17,95
|
| 23/03/2026 |
5.316.498 |
2,81%
|
16,97
|
16,965
|
17,67
|
17,53
|
| 20/03/2026 |
5.783.054 |
-4,69%
|
17,81
|
16,92
|
17,81
|
17,06
|
| 19/03/2026 |
5.657.869 |
-0,06%
|
17,93
|
17,82
|
18,335
|
17,90
|
| 18/03/2026 |
3.359.731 |
0,79%
|
17,95
|
17,82
|
18,085
|
17,92
|
| 17/03/2026 |
4.987.370 |
1,83%
|
17,69
|
17,67
|
18,1571
|
17,78
|
| 16/03/2026 |
5.240.554 |
4,05%
|
17,15
|
16,98
|
17,57
|
17,46
|
| 13/03/2026 |
6.772.192 |
-2,21%
|
17,24
|
16,76
|
17,25
|
16,78
|
| 12/03/2026 |
8.162.910 |
-1,35%
|
17,6988
|
16,88
|
17,6988
|
17,17
|
| 11/03/2026 |
7.693.769 |
5,20%
|
16,75
|
16,75
|
17,415
|
17,40
|
| 10/03/2026 |
5.429.230 |
-0,78%
|
16,40
|
16,28
|
16,72
|
16,54
|
| 09/03/2026 |
10.401.421 |
3,63%
|
16,56
|
16,48
|
17,02
|
16,69
|
| 06/03/2026 |
9.340.786 |
4,43%
|
15,77
|
15,77
|
16,295
|
16,12
|
| 05/03/2026 |
5.225.193 |
-0,16%
|
15,38
|
15,20
|
15,47
|
15,47
|
| 04/03/2026 |
3.283.487 |
-0,64%
|
15,58
|
15,33
|
15,62
|
15,49
|
| 03/03/2026 |
7.792.003 |
-1,83%
|
15,62
|
15,3586
|
15,845
|
15,59
|
| 02/03/2026 |
5.873.698 |
3,12%
|
15,83
|
15,63
|
15,93
|
15,88
|
| 27/02/2026 |
4.813.198 |
-0,07%
|
15,53
|
15,32
|
15,66
|
15,40
|
| 26/02/2026 |
3.612.124 |
-0,58%
|
15,35
|
15,14
|
15,4699
|
15,41
|
| 25/02/2026 |
3.150.349 |
0,58%
|
15,44
|
15,16
|
15,5199
|
15,50
|
| 24/02/2026 |
3.825.731 |
2,87%
|
15,13
|
15,08
|
15,41
|
15,41
|
| 23/02/2026 |
6.031.358 |
1,97%
|
14,81
|
14,81
|
15,285
|
14,98
|
| 20/02/2026 |
2.904.232 |
1,03%
|
14,53
|
14,42
|
14,695
|
14,69
|
| 19/02/2026 |
3.695.909 |
2,25%
|
14,44
|
14,3814
|
14,64
|
14,54
|
| 18/02/2026 |
2.627.258 |
1,64%
|
14,17
|
14,08
|
14,39
|
14,24
|
| 17/02/2026 |
1.874.545 |
-0,99%
|
14,0547
|
13,83
|
14,15
|
14,01
|
| 13/02/2026 |
2.572.235 |
-0,70%
|
14,07
|
13,95
|
14,175
|
14,15
|
| 12/02/2026 |
4.341.100 |
-3,46%
|
14,64
|
14,125
|
14,72
|
14,25
|
| 11/02/2026 |
7.442.952 |
2,43%
|
14,65
|
14,60
|
14,86
|
14,76
|
| 10/02/2026 |
2.330.125 |
-0,35%
|
14,2893
|
14,235
|
14,42
|
14,40
|
| 09/02/2026 |
2.925.759 |
2,48%
|
14,06
|
14,06
|
14,45
|
14,45
|
| 06/02/2026 |
2.469.168 |
0,21%
|
14,17
|
13,99
|
14,2501
|
14,10
|
| 05/02/2026 |
4.057.564 |
-1,33%
|
14,27
|
14,025
|
14,36
|
14,06
|
| 04/02/2026 |
4.023.249 |
-1,18%
|
14,28
|
14,0801
|
14,39
|
14,25
|
| 03/02/2026 |
6.256.876 |
1,98%
|
14,55
|
14,175
|
14,695
|
14,42
|
| 02/02/2026 |
4.436.701 |
-1,53%
|
14,04
|
13,93
|
14,15
|
14,14
|
| 30/01/2026 |
5.687.900 |
-1,37%
|
14,42
|
14,085
|
14,56
|
14,36
|
| 29/01/2026 |
9.081.059 |
1,32%
|
14,81
|
14,33
|
14,92
|
14,56
|
| 28/01/2026 |
5.703.289 |
2,71%
|
14,30
|
14,115
|
14,415
|
14,39
|
| 27/01/2026 |
5.574.848 |
4,47%
|
13,74
|
13,70
|
14,0193
|
14,01
|
| 26/01/2026 |
3.543.408 |
0,56%
|
13,4596
|
13,305
|
13,56
|
13,41
|
| 23/01/2026 |
6.108.954 |
4,88%
|
12,93
|
12,89
|
13,42
|
13,32
|
| 22/01/2026 |
5.492.570 |
0,48%
|
12,6598
|
12,60
|
12,8501
|
12,70
|
| 21/01/2026 |
5.410.199 |
4,90%
|
12,24
|
12,17
|
12,64
|
12,64
|
| 20/01/2026 |
4.931.243 |
0,92%
|
11,91
|
11,91
|
12,12
|
12,05
|
| 16/01/2026 |
2.620.621 |
0,59%
|
11,8908
|
11,84
|
12,01
|
11,95
|
| 15/01/2026 |
2.491.737 |
0,17%
|
11,79
|
11,6698
|
11,93
|
11,88
|
| 14/01/2026 |
7.648.540 |
1,80%
|
11,59
|
11,59
|
12,08
|
11,86
|
| 13/01/2026 |
4.382.156 |
3,19%
|
11,42
|
11,39
|
11,67
|
11,65
|
| 12/01/2026 |
1.821.938 |
-0,44%
|
11,26
|
11,26
|
11,40
|
11,29
|
| 09/01/2026 |
2.523.982 |
0,71%
|
11,27
|
11,27
|
11,4632
|
11,34
|
| 08/01/2026 |
2.718.513 |
2,18%
|
11,11
|
11,10
|
11,28
|
11,26
|
| 07/01/2026 |
2.911.074 |
0,00%
|
11,04
|
10,95
|
11,0551
|
11,02
|
| 06/01/2026 |
3.622.448 |
-1,34%
|
11,27
|
11,01
|
11,319
|
11,02
|
| 05/01/2026 |
4.926.104 |
-1,41%
|
11,18
|
10,945
|
11,24
|
11,17
|
| 02/01/2026 |
2.076.198 |
0,53%
|
11,28
|
11,1565
|
11,37
|
11,33
|
| 31/12/2025 |
1.376.961 |
-0,35%
|
11,30
|
11,25
|
11,31
|
11,27
|
| 30/12/2025 |
2.248.714 |
2,45%
|
11,19
|
11,17
|
11,31
|
11,27
|
| 29/12/2025 |
2.178.371 |
0,46%
|
10,99
|
10,96
|
11,0799
|
11,04
|
| 26/12/2025 |
2.450.808 |
0,13%
|
10,9287
|
10,88
|
11,02
|
10,99
|
| 24/12/2025 |
727.279 |
0,53%
|
11,32
|
10,9755
|
11,35
|
10,9755
|
| 23/12/2025 |
1.945.414 |
1,35%
|
11,23
|
11,18
|
11,29
|
11,29
|
| 22/12/2025 |
2.257.867 |
-0,36%
|
11,3599
|
11,1345
|
11,3599
|
11,14
|
| 19/12/2025 |
1.329.045 |
-0,18%
|
11,26
|
11,17
|
11,3188
|
11,18
|
| 18/12/2025 |
2.209.841 |
-0,44%
|
11,2894
|
11,159
|
11,315
|
11,20
|
| 17/12/2025 |
2.420.446 |
0,00%
|
11,21
|
11,15
|
11,2699
|
11,25
|
| 16/12/2025 |
3.476.302 |
-3,60%
|
11,4199
|
11,20
|
11,50
|
11,25
|
| 15/12/2025 |
2.216.763 |
0,17%
|
11,77
|
11,6599
|
11,80
|
11,67
|
| 12/12/2025 |
2.912.343 |
0,69%
|
11,71
|
11,54
|
11,75
|
11,65
|
| 11/12/2025 |
2.982.668 |
-0,77%
|
11,71
|
11,55
|
11,71
|
11,57
|
| 10/12/2025 |
2.897.955 |
-0,68%
|
11,65
|
11,495
|
11,71
|
11,66
|
| 09/12/2025 |
3.304.907 |
0,60%
|
11,50
|
11,4999
|
11,74
|
11,74
|
| 08/12/2025 |
3.504.824 |
2,09%
|
11,7292
|
11,5699
|
11,775
|
11,67
|
| 05/12/2025 |
7.454.985 |
-6,03%
|
12,27
|
11,475
|
12,33
|
11,49
|
| 04/12/2025 |
3.085.650 |
0,99%
|
12,34
|
12,21
|
12,38
|
12,28
|
| 03/12/2025 |
2.091.819 |
1,08%
|
12,12
|
12,11
|
12,26
|
12,16
|
| 02/12/2025 |
2.148.526 |
1,61%
|
11,98
|
11,765
|
12,03
|
12,03
|
