Petroleo Brasileiro SA ADR (PBR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 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
|
