Petroleo Brasileiro SA Pref ADR (PBRA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
1.688.327 |
-0,29%
|
11,85
|
11,84
|
12,06
|
11,84
|
| 28/11/2025 |
1.651.078 |
-0,83%
|
11,85
|
11,81
|
11,93
|
11,89
|
| 26/11/2025 |
1.501.164 |
0,75%
|
12,03
|
11,954
|
12,105
|
12,03
|
| 25/11/2025 |
2.199.995 |
-1,16%
|
12,0097
|
11,8606
|
12,03
|
11,94
|
| 24/11/2025 |
2.409.873 |
0,42%
|
12,07
|
11,9886
|
12,14
|
12,08
|
| 21/11/2025 |
2.535.448 |
-0,04%
|
12,10
|
11,94
|
12,115
|
12,03
|
| 20/11/2025 |
1.731.216 |
-2,03%
|
12,33
|
12,03
|
12,38
|
12,04
|
| 19/11/2025 |
3.178.118 |
-1,01%
|
12,29
|
12,21
|
12,3578
|
12,29
|
| 18/11/2025 |
2.605.291 |
0,45%
|
12,3691
|
12,28
|
12,4799
|
12,42
|
| 17/11/2025 |
2.169.933 |
-0,44%
|
12,42
|
12,2914
|
12,4698
|
12,35
|
| 14/11/2025 |
3.385.568 |
0,98%
|
12,3502
|
12,33
|
12,57
|
12,41
|
| 13/11/2025 |
4.769.592 |
0,41%
|
12,35
|
12,21
|
12,48
|
12,29
|
| 12/11/2025 |
6.750.262 |
-3,40%
|
12,47
|
12,1235
|
12,47
|
12,23
|
| 11/11/2025 |
9.979.580 |
3,60%
|
12,41
|
12,38
|
12,71
|
12,66
|
| 10/11/2025 |
4.303.341 |
1,33%
|
12,15
|
12,00
|
12,28
|
12,22
|
| 07/11/2025 |
5.326.941 |
4,19%
|
11,56
|
11,52
|
12,06
|
12,06
|
| 06/11/2025 |
2.372.862 |
0,30%
|
11,68
|
11,54
|
11,68
|
11,57
|
| 05/11/2025 |
4.021.724 |
3,09%
|
11,27
|
11,27
|
11,5599
|
11,53
|
| 04/11/2025 |
1.817.024 |
-0,18%
|
11,1691
|
11,08
|
11,195
|
11,17
|
| 03/11/2025 |
4.626.937 |
1,36%
|
11,2303
|
11,175
|
11,40
|
11,20
|
| 31/10/2025 |
2.954.459 |
-0,27%
|
11,14
|
10,97
|
11,1798
|
11,05
|
| 30/10/2025 |
2.257.751 |
-1,12%
|
11,07
|
11,055
|
11,20
|
11,07
|
| 29/10/2025 |
2.736.234 |
-0,09%
|
11,21
|
11,175
|
11,295
|
11,20
|
| 28/10/2025 |
2.215.953 |
0,27%
|
11,10
|
11,10
|
11,31
|
11,21
|
| 27/10/2025 |
2.581.208 |
0,90%
|
11,22
|
11,055
|
11,22
|
11,18
|
| 24/10/2025 |
1.935.524 |
-1,16%
|
11,30
|
11,065
|
11,345
|
11,08
|
| 23/10/2025 |
2.211.301 |
1,17%
|
11,39
|
11,195
|
11,40
|
11,21
|
| 22/10/2025 |
3.052.017 |
1,19%
|
11,03
|
10,9563
|
11,13
|
11,08
|
| 21/10/2025 |
3.241.950 |
-1,08%
|
11,08
|
10,92
|
11,10
|
10,95
|
| 20/10/2025 |
3.286.176 |
0,82%
|
10,99
|
10,94
|
11,13
|
11,06
|
| 17/10/2025 |
3.732.187 |
1,29%
|
10,80
|
10,755
|
11,05
|
10,97
|
| 16/10/2025 |
2.025.170 |
-0,51%
|
10,95
|
10,80
|
10,96
|
10,83
|
| 15/10/2025 |
2.187.231 |
-0,77%
|
11,00
|
10,875
|
11,085
|
10,90
|
| 14/10/2025 |
2.306.754 |
-0,77%
|
10,92
|
10,885
|
11,08
|
10,99
|
| 13/10/2025 |
1.667.731 |
1,70%
|
11,0196
|
10,945
|
11,1099
|
11,07
|
| 10/10/2025 |
4.073.570 |
-2,85%
|
11,12
|
10,875
|
11,14
|
10,89
|
| 09/10/2025 |
2.974.830 |
-1,48%
|
11,4894
|
11,22
|
11,5501
|
11,22
|
| 08/10/2025 |
2.884.580 |
-0,52%
|
11,60
|
11,39
|
11,60
|
11,46
|
| 07/10/2025 |
2.197.074 |
-0,26%
|
11,47
|
11,35
|
11,54
|
11,52
|
| 06/10/2025 |
3.329.085 |
-0,52%
|
11,71
|
11,55
|
11,73
|
11,55
|
| 03/10/2025 |
1.709.847 |
-0,17%
|
11,68
|
11,595
|
11,70
|
11,61
|
| 02/10/2025 |
1.865.758 |
-0,94%
|
11,74
|
11,5593
|
11,81
|
11,63
|
| 01/10/2025 |
2.099.995 |
-0,17%
|
11,8406
|
11,74
|
11,855
|
11,74
|
| 30/09/2025 |
3.079.458 |
-0,80%
|
11,96
|
11,6932
|
11,98
|
11,82
|
| 29/09/2025 |
2.457.456 |
-1,41%
|
12,19
|
11,91
|
12,19
|
11,91
|
| 26/09/2025 |
1.747.547 |
-0,17%
|
12,22
|
12,05
|
12,2507
|
12,08
|
| 25/09/2025 |
3.048.589 |
-1,67%
|
12,28
|
12,02
|
12,28
|
12,08
|
| 24/09/2025 |
3.313.051 |
1,03%
|
12,14
|
12,09
|
12,285
|
12,26
|
| 23/09/2025 |
3.813.475 |
3,15%
|
11,82
|
11,82
|
12,16
|
12,13
|
| 22/09/2025 |
1.165.919 |
0,73%
|
11,59
|
11,5628
|
11,795
|
11,76
|
| 19/09/2025 |
2.156.862 |
-1,02%
|
11,7908
|
11,6011
|
11,82
|
11,68
|
| 18/09/2025 |
1.812.764 |
-1,01%
|
11,96
|
11,755
|
12,01
|
11,81
|
| 17/09/2025 |
1.924.111 |
-0,04%
|
11,9296
|
11,855
|
12,04
|
11,94
|
| 16/09/2025 |
2.494.495 |
0,51%
|
11,86
|
11,825
|
11,96
|
11,93
|
| 15/09/2025 |
2.451.148 |
1,50%
|
11,7301
|
11,65
|
11,88
|
11,86
|
| 12/09/2025 |
1.939.110 |
0,00%
|
11,70
|
11,64
|
11,825
|
11,67
|
| 11/09/2025 |
2.049.505 |
-0,38%
|
11,63
|
11,585
|
11,70
|
11,66
|
| 10/09/2025 |
2.800.073 |
2,68%
|
11,43
|
11,43
|
11,71
|
11,71
|
| 09/09/2025 |
2.115.725 |
0,40%
|
11,3797
|
11,3605
|
11,50
|
11,39
|
| 08/09/2025 |
1.529.903 |
0,44%
|
11,39
|
11,2201
|
11,425
|
11,34
|
| 05/09/2025 |
2.385.105 |
-1,01%
|
11,48
|
11,15
|
11,48
|
11,30
|
| 04/09/2025 |
2.096.616 |
0,26%
|
11,35
|
11,34
|
11,48
|
11,42
|
| 03/09/2025 |
2.721.420 |
-0,78%
|
11,4194
|
11,3219
|
11,51
|
11,39
|
| 02/09/2025 |
1.526.523 |
0,13%
|
11,36
|
11,36
|
11,505
|
11,48
|
| 29/08/2025 |
2.906.068 |
0,07%
|
11,43
|
11,41
|
11,55
|
11,47
|
| 28/08/2025 |
2.208.747 |
1,59%
|
11,37
|
11,3412
|
11,5254
|
11,47
|
| 27/08/2025 |
1.912.281 |
0,71%
|
11,20
|
11,14
|
11,33
|
11,29
|
| 26/08/2025 |
2.260.869 |
-1,06%
|
11,26
|
11,1213
|
11,30
|
11,21
|
| 25/08/2025 |
2.122.482 |
1,45%
|
11,25
|
11,21
|
11,39
|
11,33
|
| 22/08/2025 |
4.325.588 |
2,98%
|
11,14
|
11,14
|
11,44
|
11,1729
|
| 21/08/2025 |
1.616.677 |
0,55%
|
11,01
|
10,935
|
11,1258
|
11,07
|
| 20/08/2025 |
1.089.120 |
1,10%
|
11,06
|
11,00
|
11,11
|
11,01
|
| 19/08/2025 |
2.291.100 |
-2,37%
|
11,02
|
10,885
|
11,05
|
10,91
|
| 18/08/2025 |
975.695 |
0,40%
|
11,16
|
11,1049
|
11,285
|
11,18
|
| 15/08/2025 |
1.410.924 |
-0,36%
|
11,17
|
11,0417
|
11,18
|
11,13
|
| 14/08/2025 |
1.470.773 |
-1,60%
|
11,27
|
11,085
|
11,27
|
11,17
|
| 13/08/2025 |
1.592.101 |
-0,26%
|
11,41
|
11,2735
|
11,45
|
11,35
|
| 12/08/2025 |
1.740.416 |
0,98%
|
11,41
|
11,35
|
11,585
|
11,38
|
| 11/08/2025 |
2.287.565 |
0,49%
|
11,34
|
11,22
|
11,345
|
11,27
|
| 08/08/2025 |
4.467.687 |
-6,26%
|
11,74
|
11,22
|
11,80
|
11,22
|
| 07/08/2025 |
1.469.774 |
0,76%
|
11,90
|
11,85
|
12,04
|
11,99
|
| 06/08/2025 |
2.982.238 |
0,85%
|
11,92
|
11,78
|
12,06
|
11,86
|
| 05/08/2025 |
1.676.169 |
0,86%
|
11,63
|
11,63
|
11,79
|
11,76
|
| 04/08/2025 |
1.326.401 |
0,60%
|
11,67
|
11,5848
|
11,725
|
11,66
|
| 01/08/2025 |
1.512.698 |
-0,13%
|
11,8398
|
11,525
|
11,8398
|
11,60
|
| 31/07/2025 |
1.809.679 |
-1,19%
|
11,56
|
11,54
|
11,69
|
11,62
|
| 30/07/2025 |
1.904.993 |
0,73%
|
11,59
|
11,505
|
11,79
|
11,77
|
| 29/07/2025 |
2.340.557 |
2,01%
|
11,56
|
11,33
|
11,72
|
11,69
|
| 28/07/2025 |
2.282.284 |
-0,61%
|
11,57
|
11,33
|
11,62
|
11,46
|
| 25/07/2025 |
956.235 |
-0,52%
|
11,49
|
11,459
|
11,6201
|
11,53
|
| 24/07/2025 |
1.750.677 |
0,00%
|
11,32
|
11,29
|
11,605
|
11,59
|
| 23/07/2025 |
2.675.953 |
3,02%
|
11,20
|
11,19
|
11,605
|
11,59
|
| 22/07/2025 |
2.829.574 |
0,90%
|
11,12
|
11,10
|
11,3399
|
11,25
|
| 21/07/2025 |
2.025.082 |
0,36%
|
11,13
|
11,08
|
11,27
|
11,15
|
| 18/07/2025 |
2.099.382 |
-2,64%
|
11,30
|
10,95
|
11,42
|
11,11
|
| 17/07/2025 |
1.544.433 |
-0,26%
|
11,38
|
11,29
|
11,485
|
11,35
|
| 16/07/2025 |
1.952.770 |
-0,87%
|
11,4199
|
11,30
|
11,64
|
11,38
|
| 15/07/2025 |
1.259.945 |
-0,43%
|
11,72
|
11,38
|
11,72
|
11,48
|
| 14/07/2025 |
1.651.239 |
-1,79%
|
11,77
|
11,505
|
11,78
|
11,53
|
| 11/07/2025 |
1.854.126 |
0,69%
|
11,59
|
11,46
|
11,775
|
11,74
|
