Petroleo Brasileiro SA ADR (PBR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/10/2025 |
11.150.790 |
-0,32%
|
12,53
|
12,38
|
12,57
|
12,40
|
| 02/10/2025 |
17.770.093 |
-1,43%
|
12,62
|
12,37
|
12,67
|
12,44
|
| 01/10/2025 |
12.719.083 |
-0,32%
|
12,72
|
12,60
|
12,76
|
12,62
|
| 30/09/2025 |
14.924.136 |
-1,52%
|
12,90
|
12,51
|
12,92
|
12,66
|
| 29/09/2025 |
17.932.546 |
-1,72%
|
13,22
|
12,82
|
13,22
|
12,85
|
| 26/09/2025 |
12.502.106 |
-0,31%
|
13,27
|
13,06
|
13,37
|
13,08
|
| 25/09/2025 |
15.477.027 |
-2,53%
|
13,47
|
13,09
|
13,47
|
13,11
|
| 24/09/2025 |
16.186.201 |
2,13%
|
13,24
|
13,2099
|
13,49
|
13,45
|
| 23/09/2025 |
18.785.533 |
3,54%
|
12,8301
|
12,81
|
13,29
|
13,16
|
| 22/09/2025 |
12.392.609 |
0,83%
|
12,55
|
12,5035
|
12,79
|
12,72
|
| 19/09/2025 |
10.615.624 |
-1,37%
|
12,81
|
12,53
|
12,825
|
12,62
|
| 18/09/2025 |
10.573.968 |
-0,85%
|
12,9399
|
12,69
|
12,995
|
12,81
|
| 17/09/2025 |
11.685.922 |
-0,23%
|
12,9199
|
12,82
|
13,04
|
12,92
|
| 16/09/2025 |
12.319.598 |
0,58%
|
12,91
|
12,7901
|
12,98
|
12,94
|
| 15/09/2025 |
13.128.313 |
1,74%
|
12,71
|
12,60
|
12,90
|
12,85
|
| 12/09/2025 |
11.057.628 |
-0,28%
|
12,74
|
12,61
|
12,86
|
12,63
|
| 11/09/2025 |
9.274.149 |
-0,67%
|
12,69
|
12,61
|
12,7488
|
12,66
|
| 10/09/2025 |
16.857.185 |
3,53%
|
12,38
|
12,375
|
12,77
|
12,76
|
| 09/09/2025 |
10.818.716 |
0,74%
|
12,26
|
12,26
|
12,47
|
12,33
|
| 08/09/2025 |
10.961.420 |
0,25%
|
12,29
|
12,10
|
12,3351
|
12,24
|
| 05/09/2025 |
17.364.329 |
-1,37%
|
12,38
|
12,00
|
12,40
|
12,21
|
| 04/09/2025 |
12.822.892 |
0,57%
|
12,25
|
12,24
|
12,45
|
12,38
|
| 03/09/2025 |
15.146.992 |
-0,81%
|
12,31
|
12,16
|
12,455
|
12,31
|
| 02/09/2025 |
9.355.397 |
0,08%
|
12,245
|
12,2143
|
12,50
|
12,41
|
| 29/08/2025 |
12.796.058 |
0,41%
|
12,34
|
12,32
|
12,49
|
12,40
|
| 28/08/2025 |
9.783.323 |
1,37%
|
12,28
|
12,25
|
12,45
|
12,36
|
| 27/08/2025 |
9.023.916 |
0,91%
|
12,1099
|
12,05
|
12,23
|
12,20
|
| 26/08/2025 |
9.799.536 |
-1,11%
|
12,16
|
11,97
|
12,17
|
12,09
|
| 25/08/2025 |
11.120.971 |
1,18%
|
12,22
|
12,1508
|
12,33
|
12,22
|
| 22/08/2025 |
14.680.545 |
3,10%
|
12,02
|
11,95
|
12,36
|
12,0829
|
| 21/08/2025 |
10.763.868 |
0,25%
|
11,91
|
11,7731
|
12,01
|
11,95
|
| 20/08/2025 |
9.923.900 |
0,55%
|
11,91
|
11,89
|
12,00
|
11,92
|
| 19/08/2025 |
10.860.175 |
-2,31%
|
11,95
|
11,78
|
12,015
|
11,84
|
| 18/08/2025 |
8.320.407 |
0,41%
|
12,075
|
12,015
|
12,23
|
12,12
|
| 15/08/2025 |
7.912.861 |
-0,08%
|
12,0791
|
11,96
|
12,11
|
12,07
|
| 14/08/2025 |
8.437.832 |
-1,07%
|
12,11
|
11,96
|
12,14
|
12,08
|
| 13/08/2025 |
16.246.977 |
-0,25%
|
12,24
|
12,09
|
12,31
|
12,21
|
| 12/08/2025 |
9.609.179 |
1,07%
|
12,241
|
12,16
|
12,43
|
12,24
|
| 11/08/2025 |
12.015.581 |
-0,08%
|
12,17
|
12,0512
|
12,23
|
12,11
|
| 08/08/2025 |
27.772.527 |
-7,34%
|
12,84
|
12,0625
|
12,84
|
12,12
|
| 07/08/2025 |
10.207.812 |
0,54%
|
13,02
|
12,965
|
13,2026
|
13,08
|
| 06/08/2025 |
20.294.542 |
0,78%
|
13,07
|
12,87
|
13,26
|
13,01
|
| 05/08/2025 |
10.383.044 |
1,18%
|
12,72
|
12,72
|
12,94
|
12,91
|
| 04/08/2025 |
9.979.440 |
0,63%
|
12,7798
|
12,67
|
12,83
|
12,76
|
| 01/08/2025 |
12.254.341 |
-0,39%
|
12,97
|
12,585
|
12,9799
|
12,69
|
| 31/07/2025 |
11.062.834 |
-1,43%
|
12,72
|
12,68
|
12,85
|
12,74
|
| 30/07/2025 |
13.747.078 |
0,82%
|
12,74
|
12,62
|
12,965
|
12,93
|
| 29/07/2025 |
13.491.179 |
2,31%
|
12,70
|
12,32
|
12,88
|
12,84
|
| 28/07/2025 |
16.694.122 |
-0,40%
|
12,67
|
12,32
|
12,7593
|
12,55
|
| 25/07/2025 |
7.536.507 |
-0,40%
|
12,58
|
12,515
|
12,7296
|
12,60
|
| 24/07/2025 |
12.192.594 |
0,00%
|
12,31
|
12,30
|
12,68
|
12,65
|
| 23/07/2025 |
12.224.064 |
3,41%
|
12,23
|
12,19
|
12,68
|
12,65
|
| 22/07/2025 |
13.665.382 |
0,99%
|
12,04
|
12,04
|
12,40
|
12,26
|
| 21/07/2025 |
10.595.320 |
1,08%
|
12,05
|
12,01
|
12,25
|
12,14
|
| 18/07/2025 |
16.295.327 |
-2,36%
|
12,25
|
11,855
|
12,40
|
12,01
|
| 17/07/2025 |
6.810.556 |
-0,36%
|
12,37
|
12,23
|
12,47
|
12,30
|
| 16/07/2025 |
9.791.014 |
-1,12%
|
12,62
|
12,2808
|
12,675
|
12,36
|
| 15/07/2025 |
7.323.812 |
-0,79%
|
12,76
|
12,40
|
12,775
|
12,50
|
| 14/07/2025 |
7.197.639 |
-1,72%
|
12,85
|
12,53
|
12,8701
|
12,60
|
| 11/07/2025 |
6.186.723 |
-0,08%
|
12,64
|
12,5899
|
12,89
|
12,82
|
| 10/07/2025 |
10.499.529 |
-0,39%
|
13,05
|
12,58
|
13,0999
|
12,83
|
| 09/07/2025 |
9.727.846 |
-1,90%
|
12,88
|
12,83
|
13,155
|
12,88
|
| 08/07/2025 |
11.053.583 |
2,34%
|
12,88
|
12,75
|
13,155
|
13,13
|
| 07/07/2025 |
11.246.837 |
-1,76%
|
12,935
|
12,755
|
12,9799
|
12,83
|
| 04/07/2025 |
7.564.130 |
0,62%
|
12,89
|
12,875
|
13,07
|
13,06
|
| 03/07/2025 |
7.562.238 |
0,77%
|
12,67
|
12,575
|
13,07
|
13,06
|
| 02/07/2025 |
11.827.677 |
2,82%
|
12,58
|
12,42
|
12,99
|
12,95
|
| 01/07/2025 |
9.222.909 |
0,64%
|
12,37
|
12,315
|
12,65
|
12,59
|
| 30/06/2025 |
13.633.057 |
1,05%
|
12,36
|
12,315
|
12,65
|
12,51
|
| 27/06/2025 |
8.254.471 |
-0,60%
|
12,33
|
12,32
|
12,50
|
12,38
|
| 26/06/2025 |
9.208.280 |
1,55%
|
12,33
|
11,7656
|
12,50
|
12,46
|
| 25/06/2025 |
13.363.231 |
-1,13%
|
12,39
|
12,265
|
12,675
|
12,27
|
| 24/06/2025 |
19.642.733 |
-2,28%
|
13,15
|
12,36
|
13,15
|
12,41
|
| 23/06/2025 |
28.766.844 |
-2,68%
|
13,17
|
12,615
|
13,21
|
12,70
|
| 20/06/2025 |
14.175.843 |
0,65%
|
13,02
|
12,94
|
13,225
|
13,07
|
| 18/06/2025 |
12.774.842 |
-0,54%
|
12,95
|
12,90
|
13,225
|
13,00
|
| 17/06/2025 |
18.635.887 |
2,59%
|
12,70
|
12,31
|
13,225
|
13,07
|
| 16/06/2025 |
20.740.645 |
0,32%
|
12,66
|
12,31
|
12,9799
|
12,74
|
| 13/06/2025 |
23.366.988 |
2,42%
|
12,015
|
12,00
|
12,81
|
12,70
|
| 12/06/2025 |
23.114.831 |
2,24%
|
11,805
|
11,70
|
12,415
|
12,40
|
| 11/06/2025 |
15.284.028 |
3,96%
|
11,33
|
11,32
|
12,09
|
12,07
|
| 10/06/2025 |
14.092.275 |
3,38%
|
11,07
|
11,035
|
11,67
|
11,61
|
| 09/06/2025 |
13.903.785 |
-0,80%
|
11,10
|
11,035
|
11,30
|
11,23
|
| 06/06/2025 |
10.917.708 |
1,43%
|
11,26
|
11,12
|
11,37
|
11,32
|
| 05/06/2025 |
11.273.235 |
0,45%
|
11,48
|
11,11
|
11,585
|
11,16
|
| 04/06/2025 |
12.181.200 |
-2,09%
|
11,36
|
11,11
|
11,76
|
11,11
|
| 03/06/2025 |
13.774.865 |
0,35%
|
11,75
|
11,26
|
11,78
|
11,3775
|
| 02/06/2025 |
11.683.071 |
0,61%
|
11,78
|
11,54
|
11,78
|
11,61
|
| 30/05/2025 |
6.931.639 |
-1,54%
|
11,72
|
11,02
|
11,765
|
11,54
|
| 29/05/2025 |
10.881.495 |
-0,09%
|
11,94
|
11,61
|
11,945
|
11,72
|
| 28/05/2025 |
9.968.974 |
-1,59%
|
11,96
|
11,70
|
11,96
|
11,73
|
| 27/05/2025 |
7.075.623 |
0,68%
|
11,9599
|
11,88
|
11,98
|
11,92
|
| 23/05/2025 |
11.546.047 |
0,25%
|
11,86
|
11,5199
|
11,99
|
11,84
|
| 22/05/2025 |
14.170.910 |
-0,88%
|
12,08
|
11,67
|
12,10
|
11,81
|
| 21/05/2025 |
9.568.230 |
-0,92%
|
12,15
|
11,90
|
12,175
|
11,91
|
| 20/05/2025 |
7.474.887 |
-0,17%
|
11,93
|
11,90
|
12,2024
|
12,02
|
| 19/05/2025 |
8.631.350 |
0,17%
|
11,91
|
11,90
|
12,10
|
12,04
|
| 16/05/2025 |
12.856.610 |
-0,25%
|
12,05
|
11,825
|
12,12
|
12,02
|
| 15/05/2025 |
11.195.236 |
-0,82%
|
12,10
|
11,97
|
12,22
|
12,05
|
| 14/05/2025 |
10.068.705 |
-0,33%
|
12,03
|
11,95
|
12,32
|
12,15
|
