Petroleo Brasileiro SA Pref ADR (PBRA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 10/07/2025 |
2.197.517 |
-0,68%
|
11,88
|
11,44
|
11,9307
|
11,66
|
| 09/07/2025 |
1.303.498 |
-1,92%
|
11,785
|
11,6899
|
11,97
|
11,74
|
| 08/07/2025 |
1.247.066 |
2,22%
|
11,785
|
11,64
|
11,97
|
11,97
|
| 07/07/2025 |
1.378.043 |
-1,72%
|
11,79
|
11,64
|
11,83
|
11,71
|
| 04/07/2025 |
1.027.202 |
0,34%
|
11,82
|
11,81
|
11,975
|
11,91
|
| 03/07/2025 |
1.027.175 |
0,51%
|
11,62
|
11,52
|
11,975
|
11,93
|
| 02/07/2025 |
2.482.912 |
2,64%
|
11,55
|
11,45
|
11,875
|
11,85
|
| 01/07/2025 |
1.225.096 |
0,09%
|
11,39
|
11,3512
|
11,60
|
11,55
|
| 30/06/2025 |
2.262.011 |
1,32%
|
11,38
|
11,3512
|
11,60
|
11,54
|
| 27/06/2025 |
1.220.981 |
-0,09%
|
11,37
|
11,35
|
11,48
|
11,39
|
| 26/06/2025 |
1.494.602 |
2,04%
|
11,33
|
11,25
|
11,48
|
11,42
|
| 25/06/2025 |
1.734.961 |
-0,71%
|
11,36
|
11,25
|
11,5793
|
11,25
|
| 24/06/2025 |
2.087.656 |
-2,33%
|
12,01
|
11,315
|
12,02
|
11,33
|
| 23/06/2025 |
3.319.914 |
-3,05%
|
12,00
|
11,55
|
12,04
|
11,60
|
| 20/06/2025 |
2.086.900 |
0,34%
|
11,92
|
11,84
|
12,10
|
11,97
|
| 18/06/2025 |
2.277.800 |
0,25%
|
11,90
|
11,84
|
12,10
|
11,93
|
| 17/06/2025 |
2.406.537 |
2,05%
|
11,92
|
11,66
|
12,095
|
11,97
|
| 16/06/2025 |
2.962.118 |
-0,51%
|
11,68
|
11,66
|
11,95
|
11,73
|
| 13/06/2025 |
3.599.178 |
2,70%
|
11,17
|
11,16
|
11,81
|
11,79
|
| 12/06/2025 |
2.528.995 |
2,41%
|
10,98
|
10,93
|
11,50
|
11,48
|
| 11/06/2025 |
2.586.620 |
3,99%
|
10,605
|
10,605
|
11,23
|
11,21
|
| 10/06/2025 |
3.267.677 |
2,86%
|
10,39
|
10,33
|
10,86
|
10,78
|
| 09/06/2025 |
2.954.607 |
-1,41%
|
10,42
|
10,33
|
10,58
|
10,48
|
| 06/06/2025 |
2.173.138 |
1,48%
|
10,54
|
10,41
|
10,66
|
10,63
|
| 05/06/2025 |
2.741.053 |
0,96%
|
10,75
|
10,355
|
10,815
|
10,47
|
| 04/06/2025 |
3.487.845 |
-2,52%
|
10,77
|
10,36
|
11,02
|
10,37
|
| 03/06/2025 |
3.694.678 |
0,00%
|
11,04
|
10,61
|
11,06
|
10,6375
|
| 02/06/2025 |
2.547.383 |
1,29%
|
11,06
|
10,88
|
11,0702
|
10,96
|
| 30/05/2025 |
1.716.557 |
-2,22%
|
11,04
|
10,80
|
11,0757
|
10,82
|
| 29/05/2025 |
1.646.828 |
0,09%
|
11,12
|
10,935
|
11,155
|
11,05
|
| 28/05/2025 |
1.968.050 |
-0,81%
|
11,13
|
11,005
|
11,16
|
11,04
|
| 27/05/2025 |
1.594.188 |
0,45%
|
11,13
|
11,08
|
11,17
|
11,13
|
| 23/05/2025 |
1.881.719 |
0,00%
|
11,17
|
10,79
|
11,23
|
11,08
|
| 22/05/2025 |
2.493.180 |
-1,25%
|
11,36
|
11,04
|
11,365
|
11,07
|
| 21/05/2025 |
1.781.986 |
-0,71%
|
11,39
|
11,20
|
11,41
|
11,22
|
| 20/05/2025 |
1.961.245 |
0,13%
|
11,18
|
11,16
|
11,44
|
11,30
|
| 19/05/2025 |
1.452.644 |
0,00%
|
11,1697
|
11,16
|
11,37
|
11,29
|
| 16/05/2025 |
1.342.769 |
0,45%
|
11,27
|
11,095
|
11,33
|
11,29
|
| 15/05/2025 |
1.651.941 |
-1,06%
|
11,38
|
11,19
|
11,44
|
11,24
|
| 14/05/2025 |
1.526.462 |
-0,87%
|
11,18
|
11,13
|
11,49
|
11,36
|
| 13/05/2025 |
2.988.288 |
2,41%
|
11,15
|
11,125
|
11,49
|
11,46
|
| 12/05/2025 |
3.311.410 |
2,01%
|
11,30
|
11,125
|
11,352
|
11,19
|
| 09/05/2025 |
2.475.156 |
0,92%
|
10,75
|
10,721
|
10,99
|
10,97
|
| 08/05/2025 |
3.029.135 |
3,33%
|
10,49
|
10,405
|
10,935
|
10,87
|
| 07/05/2025 |
3.967.131 |
-0,38%
|
10,59
|
10,405
|
10,625
|
10,52
|
| 06/05/2025 |
2.662.149 |
0,96%
|
10,80
|
10,45
|
10,805
|
10,56
|
| 05/05/2025 |
2.641.334 |
-4,13%
|
10,79
|
10,45
|
10,8197
|
10,45
|
| 02/05/2025 |
1.919.861 |
2,35%
|
10,53
|
10,5045
|
10,905
|
10,90
|
| 01/05/2025 |
2.344.997 |
0,85%
|
10,68
|
10,5045
|
10,78
|
10,65
|
| 30/04/2025 |
2.590.300 |
-2,27%
|
10,71
|
10,55
|
10,93
|
10,56
|
| 29/04/2025 |
1.978.016 |
0,56%
|
10,76
|
10,65
|
10,93
|
10,81
|
| 28/04/2025 |
2.054.561 |
-0,09%
|
10,75
|
10,66
|
10,87
|
10,75
|
| 25/04/2025 |
1.722.821 |
0,37%
|
10,82
|
10,565
|
10,84
|
10,76
|
| 24/04/2025 |
2.264.648 |
0,19%
|
10,99
|
10,565
|
11,19
|
10,72
|
| 23/04/2025 |
3.295.847 |
-0,93%
|
10,575
|
10,515
|
11,19
|
10,70
|
