Petroleo Brasileiro SA ADR (PBR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/11/2026 |
13.014.289 |
-3,72%
|
19,7511
|
18,78
|
19,76
|
18,88
|
| 04/11/2026 |
17.012.650 |
-6,51%
|
20,659
|
19,37
|
20,75
|
19,61
|
| 03/11/2026 |
10.451.265 |
-0,38%
|
20,52
|
20,44
|
21,21
|
21,08
|
| 02/11/2026 |
11.771.554 |
-4,17%
|
21,60
|
21,00
|
21,82
|
21,16
|
| 30/10/2026 |
10.865.523 |
0,75%
|
21,9071
|
21,85
|
22,37
|
22,05
|
| 29/10/2026 |
13.306.731 |
-0,59%
|
21,98
|
21,4781
|
22,305
|
21,90
|
| 28/10/2026 |
12.806.806 |
-1,23%
|
22,3883
|
21,88
|
22,525
|
22,03
|
| 27/10/2026 |
16.545.664 |
-0,96%
|
22,50
|
22,17
|
22,965
|
22,30
|
| 26/10/2026 |
49.090.212 |
-14,09%
|
21,28
|
21,17
|
22,755
|
22,50
|
| 23/10/2026 |
11.557.280 |
2,17%
|
25,83
|
25,79
|
26,39
|
26,16
|
| 22/10/2026 |
5.367.632 |
-0,25%
|
25,94
|
25,09
|
26,0441
|
25,62
|
| 21/10/2026 |
7.204.355 |
-0,06%
|
25,823
|
25,66
|
26,04
|
25,66
|
| 20/10/2026 |
8.867.714 |
0,65%
|
26,14
|
25,30
|
26,14
|
25,70
|
| 19/10/2026 |
6.706.783 |
-1,69%
|
26,0905
|
25,45
|
26,14
|
25,56
|
| 16/10/2026 |
11.707.816 |
2,67%
|
25,4555
|
25,42
|
26,095
|
26,00
|
| 15/10/2026 |
8.692.790 |
-2,51%
|
25,4977
|
25,125
|
25,805
|
25,30
|
| 14/10/2026 |
10.116.392 |
1,63%
|
25,52
|
25,47
|
25,955
|
25,94
|
| 13/10/2026 |
8.718.130 |
0,26%
|
25,24
|
25,135
|
25,585
|
25,50
|
| 12/10/2026 |
6.502.385 |
0,47%
|
25,5651
|
25,28
|
25,80
|
25,42
|
| 09/10/2026 |
12.374.073 |
2,47%
|
24,64
|
24,616
|
25,60
|
25,30
|
| 08/10/2026 |
14.554.428 |
2,42%
|
24,40
|
23,41
|
24,85
|
24,69
|
| 07/10/2026 |
14.764.745 |
0,80%
|
23,9201
|
23,605
|
24,24
|
23,99
|
| 06/10/2026 |
19.651.192 |
-1,31%
|
24,2519
|
23,725
|
24,26
|
23,80
|
| 05/10/2026 |
33.847.446 |
11,64%
|
23,94
|
23,535
|
24,76
|
24,14
|
| 02/10/2026 |
9.699.185 |
3,19%
|
20,86
|
20,77
|
21,65
|
21,65
|
| 01/10/2026 |
10.125.170 |
0,53%
|
20,87
|
20,76
|
21,105
|
20,98
|
| 30/09/2026 |
12.856.437 |
0,87%
|
21,0362
|
20,83
|
21,34
|
20,87
|
| 29/09/2026 |
8.810.827 |
0,00%
|
20,39
|
20,24
|
20,66
|
20,65
|
| 28/09/2026 |
9.638.842 |
1,38%
|
20,49
|
20,4454
|
20,915
|
20,65
|
| 25/09/2026 |
6.064.311 |
-2,28%
|
20,5874
|
20,20
|
20,60
|
20,37
|
| 24/09/2026 |
6.467.291 |
-1,37%
|
21,23
|
20,83
|
21,42
|
20,84
|
| 23/09/2026 |
12.507.039 |
1,83%
|
21,0661
|
20,98
|
21,43
|
21,14
|
| 22/09/2026 |
10.336.824 |
0,44%
|
20,3445
|
20,2407
|
20,82
|
20,76
|
| 21/09/2026 |
11.937.095 |
-0,82%
|
20,7448
|
20,5405
|
20,938
|
20,63
|
| 18/09/2026 |
6.358.731 |
-0,69%
|
20,82
|
20,685
|
20,90
|
20,80
|
| 17/09/2026 |
5.841.213 |
0,17%
|
20,74
|
20,58
|
21,09
|
20,94
|
| 16/09/2026 |
11.523.397 |
-3,97%
|
21,4996
|
20,81
|
21,4996
|
20,91
|
| 15/09/2026 |
13.573.998 |
2,88%
|
21,2009
|
21,18
|
21,99
|
21,77
|
| 14/09/2026 |
5.883.462 |
-0,26%
|
21,15
|
20,98
|
21,29
|
21,15
|
| 11/09/2026 |
9.348.537 |
-0,84%
|
21,15
|
20,93
|
21,345
|
21,20
|
| 10/09/2026 |
19.722.303 |
2,15%
|
21,11
|
20,83
|
21,585
|
21,38
|
| 09/09/2026 |
16.861.483 |
0,48%
|
21,101
|
20,80
|
21,25
|
20,93
|
| 08/09/2026 |
16.572.919 |
3,55%
|
20,66
|
20,545
|
21,03
|
20,83
|
| 04/09/2026 |
8.249.073 |
-1,82%
|
20,26
|
20,12
|
20,4505
|
20,12
|
| 03/09/2026 |
12.938.277 |
-1,70%
|
21,2332
|
20,465
|
21,30
|
20,51
|
| 02/09/2026 |
11.805.815 |
2,53%
|
20,15
|
20,12
|
21,01
|
20,86
|
| 01/09/2026 |
16.782.023 |
4,91%
|
19,6761
|
19,65
|
20,3391
|
20,33
|
| 31/08/2026 |
11.848.485 |
4,45%
|
19,12
|
18,945
|
19,49
|
19,35
|
| 28/08/2026 |
8.347.301 |
1,51%
|
18,43
|
18,18
|
18,54
|
18,53
|
| 27/08/2026 |
10.394.186 |
2,76%
|
17,74
|
17,54
|
18,3853
|
18,25
|
| 26/08/2026 |
14.466.832 |
-0,53%
|
17,72
|
17,565
|
18,11
|
17,76
|
| 25/08/2026 |
14.444.317 |
-1,22%
|
17,9531
|
17,695
|
18,13
|
17,85
|
| 24/08/2026 |
8.648.047 |
-2,87%
|
18,78
|
18,0701
|
18,80
|
18,0701
|
| 21/08/2026 |
9.817.079 |
0,79%
|
19,0135
|
19,01
|
19,2795
|
19,15
|
| 20/08/2026 |
14.738.619 |
2,59%
|
18,7188
|
18,70
|
19,255
|
19,01
|
| 19/08/2026 |
8.881.331 |
1,98%
|
18,59
|
18,50
|
18,945
|
18,54
|
| 18/08/2026 |
5.593.238 |
0,10%
|
18,4477
|
18,115
|
18,4477
|
18,18
|
| 17/08/2026 |
8.026.637 |
2,07%
|
18,11
|
17,925
|
18,28
|
18,25
|
| 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
|
