Petroleo Brasileiro SA ADR (PBR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
5 577 372 |
-0,06%
|
17,90
|
17,82
|
18,10
|
17,88
|
| 13/08/2026 |
7 963 295 |
0,73%
|
17,78
|
17,60
|
17,98
|
17,89
|
| 12/08/2026 |
6 142 315 |
-0,73%
|
17,79
|
17,73
|
18,06
|
17,76
|
| 11/08/2026 |
8 382 676 |
-1,99%
|
18,4525
|
17,795
|
18,4525
|
17,93
|
| 10/08/2026 |
5 153 521 |
2,12%
|
18,10
|
18,00
|
18,54
|
18,33
|
| 07/08/2026 |
11 693 828 |
-2,92%
|
18,67
|
17,93
|
18,79
|
17,97
|
| 06/08/2026 |
6 310 359 |
0,84%
|
18,5659
|
18,46
|
18,665
|
18,52
|
| 05/08/2026 |
7 614 766 |
-2,16%
|
18,94
|
18,30
|
18,9838
|
18,36
|
| 04/08/2026 |
8 090 198 |
-1,81%
|
19,00
|
18,51
|
19,00
|
18,72
|
| 03/08/2026 |
5 045 186 |
-1,75%
|
19,10
|
18,92
|
19,22
|
19,06
|
| 31/07/2026 |
4 093 294 |
1,46%
|
18,54
|
19,04
|
19,455
|
19,40
|
| 30/07/2026 |
5 478 151 |
2,82%
|
18,5954
|
18,54
|
19,145
|
19,12
|
| 29/07/2026 |
5 966 094 |
2,96%
|
18,5559
|
18,43
|
18,70
|
18,59
|
| 28/07/2026 |
10 654 335 |
0,53%
|
18,08
|
18,00
|
18,44
|
18,07
|
| 27/07/2026 |
6 766 395 |
-4,18%
|
18,1628
|
17,96
|
18,30
|
18,00
|
| 24/07/2026 |
7 585 615 |
-1,24%
|
18,8677
|
18,71
|
19,14
|
18,77
|
| 23/07/2026 |
6 628 617 |
0,61%
|
19,1697
|
18,96
|
19,305
|
19,00
|
| 22/07/2026 |
6 364 275 |
1,89%
|
18,72
|
18,72
|
19,115
|
18,89
|
| 21/07/2026 |
7 022 168 |
1,97%
|
18,2689
|
18,19
|
18,55
|
18,54
|
| 20/07/2026 |
5 770 731 |
1,22%
|
17,9607
|
17,775
|
18,31
|
18,19
|
| 17/07/2026 |
6 773 936 |
2,83%
|
17,70
|
17,6851
|
18,00
|
17,97
|
| 16/07/2026 |
6 174 811 |
-2,04%
|
17,85
|
17,435
|
17,90
|
17,47
|
| 15/07/2026 |
5 077 422 |
-0,34%
|
17,98
|
17,68
|
18,01
|
17,86
|
| 14/07/2026 |
5 838 969 |
0,25%
|
18,16
|
17,79
|
18,20
|
17,92
|
| 13/07/2026 |
9 754 945 |
3,18%
|
17,5011
|
17,5011
|
17,92
|
17,88
|
| 10/07/2026 |
6 576 738 |
1,70%
|
17,12
|
17,1004
|
17,35
|
17,32
|
| 09/07/2026 |
11 540 063 |
-1,16%
|
17,33
|
16,88
|
17,33
|
17,03
|
| 08/07/2026 |
13 518 250 |
3,45%
|
17,16
|
16,805
|
17,29
|
17,24
|
| 07/07/2026 |
11 062 518 |
2,52%
|
16,388
|
16,34
|
16,795
|
16,66
|
| 06/07/2026 |
7 223 966 |
0,84%
|
16,125
|
16,11
|
16,28
|
16,26
|
| 02/07/2026 |
5 687 322 |
0,72%
|
16,12
|
16,00
|
16,45
|
16,11
|
| 01/07/2026 |
5 770 303 |
-1,11%
|
15,95
|
15,8615
|
16,155
|
15,99
|
| 30/06/2026 |
7 028 357 |
-0,74%
|
16,23
|
16,115
|
16,32
|
16,16
|
| 29/06/2026 |
4 148 276 |
-0,15%
|
16,41
|
16,215
|
16,43
|
16,28
|
| 26/06/2026 |
5 329 741 |
-1,42%
|
16,42
|
16,25
|
16,45
|
16,29
|
| 25/06/2026 |
3 788 055 |
0,21%
|
16,42
|
16,19
|
16,59
|
16,52
|
| 24/06/2026 |
6 757 859 |
-3,41%
|
16,65
|
16,285
|
16,65
|
16,45
|
| 23/06/2026 |
4 451 747 |
-0,03%
|
16,79
|
16,75
|
17,10
|
17,03
|
| 18/06/2026 |
9 550 710 |
-0,15%
|
16,57
|
16,22
|
17,01
|
17,01
|
| 17/06/2026 |
5 440 127 |
-1,41%
|
17,145
|
16,77
|
17,2799
|
16,79
|
| 16/06/2026 |
12 837 060 |
-1,70%
|
16,97
|
16,93
|
17,18
|
17,05
|
| 15/06/2026 |
9 728 876 |
-5,74%
|
17,73
|
17,285
|
17,78
|
17,34
|
| 12/06/2026 |
5 185 534 |
0,77%
|
18,0008
|
17,89
|
18,40
|
18,38
|
| 11/06/2026 |
6 134 540 |
0,86%
|
18,2187
|
18,10
|
18,505
|
18,24
|
| 10/06/2026 |
7 725 024 |
1,57%
|
17,79
|
17,79
|
18,35
|
18,11
|
| 09/06/2026 |
6 751 999 |
0,25%
|
17,765
|
17,67
|
17,9391
|
17,82
|
| 08/06/2026 |
5 827 168 |
-0,06%
|
17,7908
|
17,6345
|
17,95
|
17,75
|
| 05/06/2026 |
5 196 188 |
-1,80%
|
18,0993
|
17,69
|
18,0993
|
17,75
|
| 04/06/2026 |
4 106 225 |
-0,72%
|
18,115
|
17,86
|
18,139
|
18,06
|
| 03/06/2026 |
5 616 369 |
-1,14%
|
18,3851
|
18,19
|
18,57
|
18,19
|
| 02/06/2026 |
6 388 651 |
-0,77%
|
18,86
|
18,4347
|
18,90
|
18,4347
|
| 01/06/2026 |
6 729 498 |
0,48%
|
18,87
|
18,7614
|
19,19
|
18,86
|
| 29/05/2026 |
7 575 477 |
-0,37%
|
18,65
|
18,515
|
18,80
|
18,77
|
| 28/05/2026 |
5 441 263 |
-0,69%
|
19,18
|
18,82
|
19,1824
|
18,83
|
| 27/05/2026 |
8 874 023 |
-2,27%
|
18,95
|
18,79
|
19,16
|
18,96
|
| 26/05/2026 |
7 323 949 |
-2,51%
|
19,3552
|
19,35
|
19,66
|
19,40
|
| 22/05/2026 |
4 268 013 |
-0,65%
|
19,7974
|
19,62
|
19,975
|
19,90
|
| 21/05/2026 |
6 938 199 |
1,01%
|
20,06
|
19,97
|
20,475
|
20,03
|
| 20/05/2026 |
8 442 954 |
-2,84%
|
20,28
|
19,83
|
20,66
|
19,83
|
| 19/05/2026 |
9 795 311 |
-1,43%
|
20,28
|
20,12
|
20,555
|
20,41
|
| 18/05/2026 |
9 173 740 |
3,86%
|
19,65
|
19,5614
|
20,71
|
20,70
|
| 15/05/2026 |
3 672 223 |
0,25%
|
19,63
|
19,57
|
19,93
|
19,93
|
| 14/05/2026 |
5 939 775 |
0,97%
|
19,71
|
19,57
|
20,00
|
19,78
|
| 13/05/2026 |
9 305 282 |
-4,44%
|
20,34
|
19,50
|
20,375
|
19,59
|
| 12/05/2026 |
8 745 186 |
-1,08%
|
20,3595
|
20,175
|
20,695
|
20,50
|
| 11/05/2026 |
10 292 279 |
2,07%
|
20,58
|
20,315
|
20,885
|
20,75
|
| 08/05/2026 |
6 660 119 |
-0,07%
|
20,6012
|
20,31
|
20,65
|
20,33
|
| 07/05/2026 |
14 507 558 |
-2,48%
|
20,65
|
19,915
|
20,65
|
20,37
|
| 06/05/2026 |
12 778 143 |
-3,90%
|
21,1485
|
20,78
|
21,16
|
20,91
|
| 05/05/2026 |
6 617 121 |
-1,09%
|
21,8062
|
21,635
|
22,05
|
21,77
|
| 04/05/2026 |
5 926 561 |
0,48%
|
21,98
|
21,8511
|
22,24
|
22,01
|
| 01/05/2026 |
4 492 619 |
-0,59%
|
21,9472
|
21,42
|
22,02
|
21,90
|
| 30/04/2026 |
6 304 653 |
0,89%
|
21,65
|
21,51
|
22,08
|
22,03
|
| 29/04/2026 |
11 078 634 |
2,92%
|
21,3797
|
21,34
|
21,965
|
21,85
|
| 28/04/2026 |
6 869 719 |
1,29%
|
21,15
|
20,985
|
21,40
|
21,23
|
| 27/04/2026 |
2 097 942 |
2,61%
|
21,05
|
20,96
|
21,50
|
20,96
|
| 24/04/2026 |
8 021 675 |
-0,72%
|
20,85
|
20,48
|
20,92
|
20,87
|
| 23/04/2026 |
6 132 584 |
0,33%
|
21,27
|
21,0218
|
21,445
|
21,0218
|
| 22/04/2026 |
8 537 508 |
0,14%
|
21,10
|
20,93
|
21,31
|
21,18
|
| 21/04/2026 |
6 393 841 |
1,88%
|
20,73
|
20,73
|
21,285
|
21,15
|
| 20/04/2026 |
7 567 366 |
1,52%
|
20,67
|
20,55
|
20,82
|
20,76
|
| 17/04/2026 |
22 240 467 |
-4,88%
|
20,57
|
19,76
|
20,62
|
20,45
|
| 16/04/2026 |
16 643 866 |
4,21%
|
20,65
|
20,4775
|
21,595
|
21,50
|
| 15/04/2026 |
10 114 104 |
-2,24%
|
20,88
|
20,45
|
21,025
|
20,54
|
| 14/04/2026 |
14 880 119 |
-4,37%
|
21,72
|
20,86
|
21,72
|
21,01
|
| 13/04/2026 |
13 939 654 |
2,19%
|
21,82
|
21,69
|
22,05
|
21,97
|
| 10/04/2026 |
11 227 313 |
3,96%
|
20,83
|
20,81
|
21,52
|
21,51
|
| 09/04/2026 |
13 823 585 |
3,43%
|
20,43
|
20,31
|
20,9698
|
20,69
|
| 08/04/2026 |
22 873 272 |
-3,53%
|
19,23
|
19,1055
|
20,045
|
19,98
|
| 07/04/2026 |
7 089 080 |
-0,72%
|
20,7926
|
20,595
|
21,11
|
20,71
|
| 06/04/2026 |
7 359 269 |
1,46%
|
20,585
|
20,4707
|
20,89
|
20,86
|
| 02/04/2026 |
14 491 350 |
2,39%
|
20,64
|
20,45
|
21,02
|
20,56
|
| 01/04/2026 |
29 593 811 |
-3,23%
|
20,39
|
19,78
|
20,555
|
20,08
|
| 31/03/2026 |
22 089 778 |
-0,51%
|
20,99
|
20,24
|
21,325
|
20,75
|
| 30/03/2026 |
27 479 738 |
0,22%
|
20,89
|
20,60
|
21,40
|
20,81
|
| 27/03/2026 |
13 069 814 |
2,14%
|
20,43
|
20,2808
|
20,79
|
20,77
|
| 26/03/2026 |
15 463 247 |
2,57%
|
19,99
|
19,92
|
20,605
|
20,33
|
| 25/03/2026 |
10 889 825 |
0,51%
|
19,50
|
19,45
|
20,0051
|
19,82
|
| 24/03/2026 |
11 713 380 |
2,49%
|
19,4201
|
19,36
|
20,00
|
19,75
|
| 23/03/2026 |
24 672 492 |
2,58%
|
18,7303
|
18,53
|
19,42
|
19,27
|
