Petroleo Brasileiro SA Pref ADR (PBRA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
1.053.653 |
-0,74%
|
18,83
|
18,73
|
18,94
|
18,80
|
| 17/09/2026 |
2.272.725 |
0,34%
|
18,69
|
18,56
|
19,085
|
18,94
|
| 16/09/2026 |
2.895.497 |
-3,48%
|
19,3393
|
18,842
|
19,3393
|
18,89
|
| 15/09/2026 |
2.855.479 |
2,62%
|
19,1016
|
19,10
|
19,70
|
19,57
|
| 14/09/2026 |
2.001.918 |
-0,26%
|
19,06
|
18,8995
|
19,20
|
19,07
|
| 11/09/2026 |
1.318.893 |
-0,57%
|
19,01
|
18,92
|
19,255
|
19,11
|
| 10/09/2026 |
3.522.592 |
1,17%
|
19,11
|
18,89
|
19,49
|
19,22
|
| 09/09/2026 |
3.605.412 |
0,69%
|
19,15
|
18,87
|
19,2095
|
18,99
|
| 08/09/2026 |
2.225.287 |
3,48%
|
18,7336
|
18,66
|
19,075
|
18,86
|
| 04/09/2026 |
2.050.522 |
-1,75%
|
18,38
|
18,235
|
18,53
|
18,25
|
| 03/09/2026 |
5.243.732 |
-1,30%
|
19,16
|
18,55
|
19,26
|
18,58
|
| 02/09/2026 |
4.023.248 |
3,27%
|
18,08
|
18,0506
|
18,885
|
18,81
|
| 01/09/2026 |
4.319.857 |
4,54%
|
17,6495
|
17,64
|
18,255
|
18,20
|
| 31/08/2026 |
2.785.615 |
3,97%
|
17,33
|
17,11
|
17,555
|
17,40
|
| 28/08/2026 |
1.707.420 |
1,36%
|
16,70
|
16,455
|
16,77
|
16,77
|
| 27/08/2026 |
3.528.424 |
3,25%
|
16,03
|
15,89
|
16,59
|
16,54
|
| 26/08/2026 |
3.859.346 |
-0,16%
|
15,92
|
15,86
|
16,3691
|
16,02
|
| 25/08/2026 |
4.959.334 |
-1,11%
|
16,18
|
15,92
|
16,28
|
16,06
|
| 24/08/2026 |
3.117.957 |
-2,61%
|
16,78
|
16,2401
|
16,835
|
16,2401
|
| 21/08/2026 |
2.159.273 |
1,00%
|
17,10
|
17,08
|
17,299
|
17,22
|
| 20/08/2026 |
2.462.264 |
2,31%
|
16,80
|
16,77
|
17,19
|
17,04
|
| 19/08/2026 |
3.893.696 |
1,74%
|
16,73
|
16,625
|
16,985
|
16,66
|
| 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
|
