Petroleo Brasileiro SA Pref ADR (PBRA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
3 893 696 |
1,74%
|
16,73
|
16,625
|
16,985
|
16,655
|
| 18/08/2026 |
3 522 650 |
0,18%
|
16,525
|
16,28
|
16,525
|
16,37
|
| 17/08/2026 |
2 319 984 |
1,68%
|
16,31
|
16,08
|
16,43
|
16,37
|
| 14/08/2026 |
2 501 056 |
-0,37%
|
16,12
|
15,95
|
16,26
|
16,07
|
| 13/08/2026 |
2 608 446 |
1,00%
|
15,96
|
15,84
|
16,15
|
16,13
|
| 12/08/2026 |
2 747 349 |
-0,47%
|
15,9997
|
15,89
|
16,225
|
15,97
|
| 11/08/2026 |
2 785 187 |
-2,16%
|
16,53
|
15,87
|
16,53
|
16,06
|
| 10/08/2026 |
4 523 200 |
2,27%
|
16,20
|
16,11
|
16,59
|
16,44
|
| 07/08/2026 |
3 599 859 |
-2,37%
|
16,60
|
16,045
|
16,74
|
16,08
|
| 06/08/2026 |
1 275 622 |
1,35%
|
16,51
|
16,44
|
16,605
|
16,48
|
| 05/08/2026 |
1 809 088 |
-1,36%
|
16,73
|
16,25
|
16,78
|
16,28
|
| 04/08/2026 |
2 893 431 |
-1,81%
|
16,79
|
16,37
|
16,79
|
16,53
|
| 03/08/2026 |
2 606 316 |
-1,75%
|
16,80
|
16,725
|
16,96
|
16,85
|
| 31/07/2026 |
1 751 398 |
1,78%
|
16,46
|
16,875
|
17,16
|
17,15
|
| 30/07/2026 |
1 425 626 |
2,55%
|
16,44
|
16,44
|
16,885
|
16,85
|
| 29/07/2026 |
1 752 462 |
2,27%
|
16,49
|
16,315
|
16,57
|
16,45
|
| 28/07/2026 |
2 377 171 |
0,25%
|
16,01
|
16,01
|
16,34
|
16,07
|
| 27/07/2026 |
1 797 756 |
-3,46%
|
16,10
|
16,02
|
16,26
|
16,04
|
| 24/07/2026 |
1 828 856 |
-1,51%
|
16,74
|
16,615
|
16,945
|
16,62
|
| 23/07/2026 |
2 561 401 |
0,57%
|
16,96
|
16,85
|
17,125
|
16,88
|
| 22/07/2026 |
2 417 074 |
1,95%
|
16,6079
|
16,57
|
16,94
|
16,77
|
| 21/07/2026 |
1 617 073 |
1,51%
|
16,28
|
16,21
|
16,47
|
16,45
|
| 20/07/2026 |
2 318 630 |
1,34%
|
16,08
|
15,93
|
16,295
|
16,22
|
| 17/07/2026 |
2 537 088 |
2,30%
|
15,86
|
15,8308
|
16,08
|
16,00
|
| 16/07/2026 |
1 442 011 |
-2,03%
|
15,95
|
15,665
|
16,04
|
15,67
|
| 15/07/2026 |
2 169 796 |
-0,25%
|
16,08
|
15,84
|
16,09
|
16,01
|
| 14/07/2026 |
2 686 913 |
0,85%
|
16,16
|
15,84
|
16,21
|
16,05
|
| 13/07/2026 |
3 593 919 |
2,02%
|
15,79
|
15,745
|
15,965
|
15,90
|
| 10/07/2026 |
2 076 473 |
1,50%
|
15,41
|
15,41
|
15,58
|
15,57
|
| 09/07/2026 |
2 883 833 |
-0,68%
|
15,53
|
15,21
|
15,53
|
15,34
|
| 08/07/2026 |
3 200 387 |
3,04%
|
15,44
|
15,14
|
15,46
|
15,44
|
| 07/07/2026 |
2 884 300 |
1,84%
|
14,82
|
14,73
|
15,04
|
14,99
|
| 06/07/2026 |
1 301 266 |
1,21%
|
14,59
|
14,56
|
14,7195
|
14,69
|
| 02/07/2026 |
2 859 733 |
0,28%
|
14,61
|
14,45
|
14,87
|
14,52
|
| 01/07/2026 |
1 602 509 |
-0,99%
|
14,44
|
14,405
|
14,61
|
14,49
|
| 30/06/2026 |
2 325 869 |
-0,68%
|
14,66
|
14,58
|
14,73
|
14,64
|
| 29/06/2026 |
2 225 232 |
0,31%
|
14,82
|
14,64
|
14,84
|
14,74
|
| 26/06/2026 |
2 430 661 |
-1,36%
|
14,72
|
14,66
|
14,78
|
14,68
|
| 25/06/2026 |
2 186 307 |
0,71%
|
14,71
|
14,6007
|
14,94
|
14,88
|
| 24/06/2026 |
3 261 798 |
-3,44%
|
14,89
|
14,65
|
14,89
|
14,74
|
| 23/06/2026 |
3 101 673 |
-0,39%
|
15,08
|
15,0304
|
15,26
|
15,25
|
| 18/06/2026 |
13 899 260 |
-0,03%
|
14,83
|
14,51
|
15,26
|
15,26
|
| 17/06/2026 |
7 086 398 |
-0,67%
|
15,31
|
14,99
|
15,35
|
15,02
|
| 16/06/2026 |
2 724 860 |
-1,85%
|
15,13
|
15,04
|
15,27
|
15,14
|
| 15/06/2026 |
3 895 679 |
-5,48%
|
15,78
|
15,42
|
15,85
|
15,43
|
| 12/06/2026 |
3 059 607 |
-0,15%
|
16,15
|
16,05
|
16,36
|
16,32
|
| 11/06/2026 |
3 676 976 |
1,55%
|
16,15
|
16,09
|
16,40
|
16,34
|
| 10/06/2026 |
4 224 640 |
1,29%
|
15,88
|
15,869
|
16,24
|
16,09
|
| 09/06/2026 |
3 463 996 |
-0,12%
|
15,92
|
15,80
|
15,995
|
15,90
|
| 08/06/2026 |
2 551 397 |
0,16%
|
15,93
|
15,76
|
16,00
|
15,90
|
| 05/06/2026 |
2 253 808 |
-2,01%
|
16,20
|
15,80
|
16,20
|
15,85
|
| 04/06/2026 |
1 449 115 |
-0,55%
|
16,13
|
16,025
|
16,285
|
16,16
|
| 03/06/2026 |
2 800 344 |
-1,12%
|
16,46
|
16,25
|
16,60
|
16,25
|
| 02/06/2026 |
4 294 170 |
-0,45%
|
16,87
|
16,4747
|
16,92
|
16,4747
|
| 01/06/2026 |
4 005 782 |
0,54%
|
16,86
|
16,73
|
17,10
|
16,86
|
| 29/05/2026 |
3 454 705 |
-0,48%
|
16,6684
|
16,565
|
16,7725
|
16,77
|
| 28/05/2026 |
3 513 830 |
-0,22%
|
17,04
|
16,765
|
17,045
|
16,84
|
| 27/05/2026 |
3 959 401 |
-2,12%
|
16,87
|
16,75
|
17,07
|
16,88
|
| 26/05/2026 |
2 995 041 |
-2,65%
|
17,27
|
17,18
|
17,43
|
17,25
|
| 22/05/2026 |
3 312 022 |
-1,45%
|
17,67
|
17,53
|
17,81
|
17,72
|
| 21/05/2026 |
4 117 504 |
0,96%
|
18,00
|
17,845
|
18,24
|
17,98
|
| 20/05/2026 |
4 574 123 |
-2,62%
|
18,1284
|
17,785
|
18,40
|
17,81
|
| 19/05/2026 |
4 034 621 |
-1,91%
|
18,25
|
18,065
|
18,41
|
18,29
|
| 18/05/2026 |
5 972 342 |
3,61%
|
17,80
|
17,75
|
18,65
|
18,64
|
| 15/05/2026 |
2 694 730 |
-0,75%
|
17,86
|
17,83
|
18,005
|
17,99
|
| 14/05/2026 |
3 331 390 |
1,58%
|
17,91
|
17,82
|
18,215
|
18,05
|
| 13/05/2026 |
4 859 706 |
-4,67%
|
18,50
|
17,74
|
18,50
|
17,77
|
| 12/05/2026 |
4 717 097 |
-1,51%
|
18,5879
|
18,50
|
18,755
|
18,64
|
| 11/05/2026 |
3 150 384 |
1,39%
|
18,82
|
18,67
|
19,005
|
18,93
|
| 08/05/2026 |
1 761 963 |
-0,35%
|
18,92
|
18,665
|
18,95
|
18,67
|
| 07/05/2026 |
3 320 347 |
-2,22%
|
18,95
|
18,37
|
18,95
|
18,76
|
| 06/05/2026 |
3 757 395 |
-2,79%
|
19,18
|
18,99
|
19,27
|
19,18
|
| 05/05/2026 |
1 961 758 |
-0,85%
|
19,73
|
19,60
|
19,94
|
19,73
|
| 04/05/2026 |
2 668 527 |
0,99%
|
19,78
|
19,75
|
20,045
|
19,90
|
| 01/05/2026 |
1 708 736 |
-0,35%
|
19,73
|
19,385
|
19,875
|
19,70
|
| 30/04/2026 |
4 935 154 |
1,38%
|
19,42
|
19,355
|
19,9558
|
19,88
|
| 29/04/2026 |
6 324 889 |
2,56%
|
19,25
|
19,25
|
19,6951
|
19,63
|
| 28/04/2026 |
3 212 974 |
0,79%
|
19,13
|
18,95
|
19,27
|
19,14
|
| 27/04/2026 |
964 321 |
2,20%
|
19,03
|
18,99
|
19,37
|
18,99
|
| 24/04/2026 |
2 988 746 |
-1,16%
|
18,853
|
18,54
|
18,91
|
18,86
|
| 23/04/2026 |
3 178 583 |
0,89%
|
19,27
|
19,0818
|
19,435
|
19,0818
|
| 22/04/2026 |
5 792 613 |
-0,52%
|
19,16
|
19,00
|
19,33
|
19,16
|
| 21/04/2026 |
1 966 204 |
2,01%
|
18,90
|
18,89
|
19,3681
|
19,26
|
| 20/04/2026 |
2 673 951 |
1,56%
|
18,85
|
18,67
|
18,91
|
18,88
|
| 17/04/2026 |
7 200 612 |
-4,18%
|
18,63
|
17,99
|
18,70
|
18,59
|
| 16/04/2026 |
5 174 704 |
3,53%
|
18,8242
|
18,67
|
19,485
|
19,40
|
| 15/04/2026 |
3 717 270 |
-2,40%
|
19,08
|
18,69
|
19,23
|
18,74
|
| 14/04/2026 |
3 831 702 |
-3,37%
|
19,70
|
19,095
|
19,70
|
19,20
|
| 13/04/2026 |
2 533 305 |
1,64%
|
19,8221
|
19,665
|
19,88
|
19,87
|
| 10/04/2026 |
2 536 009 |
3,34%
|
19,06
|
18,98
|
19,55
|
19,55
|
| 09/04/2026 |
6 056 791 |
3,59%
|
18,59
|
18,56
|
19,095
|
18,89
|
| 08/04/2026 |
7 161 057 |
-3,19%
|
17,35
|
17,35
|
18,26
|
18,23
|
| 07/04/2026 |
4 003 527 |
-0,74%
|
18,9592
|
18,77
|
19,20
|
18,83
|
| 06/04/2026 |
2 771 811 |
1,66%
|
18,7185
|
18,64
|
18,9999
|
18,97
|
| 02/04/2026 |
4 857 504 |
2,08%
|
18,77
|
18,595
|
19,08
|
18,66
|
| 01/04/2026 |
5 437 888 |
-2,51%
|
18,54
|
18,0701
|
18,59
|
18,28
|
| 31/03/2026 |
8 090 673 |
-0,95%
|
19,11
|
18,35
|
19,34
|
18,75
|
| 30/03/2026 |
5 603 060 |
0,72%
|
18,99
|
18,775
|
19,315
|
18,91
|
| 27/03/2026 |
4 390 963 |
2,82%
|
18,4272
|
18,30
|
18,815
|
18,80
|
| 26/03/2026 |
4 427 778 |
0,86%
|
18,24
|
18,1779
|
18,505
|
18,29
|
