Petroleo Brasileiro SA Pref ADR (PBRA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 16/10/2026 |
3 105 840 |
2,99%
|
22,74
|
22,695
|
23,38
|
23,285
|
| 15/10/2026 |
3 399 892 |
-1,95%
|
22,74
|
22,425
|
23,035
|
22,61
|
| 14/10/2026 |
2 425 049 |
1,95%
|
22,65
|
22,65
|
23,075
|
23,06
|
| 13/10/2026 |
2 506 640 |
0,02%
|
22,43
|
22,36
|
22,76
|
22,61
|
| 12/10/2026 |
2 218 212 |
0,67%
|
22,70
|
22,48
|
22,929
|
22,62
|
| 09/10/2026 |
4 924 117 |
1,56%
|
22,11
|
22,06
|
22,78
|
22,47
|
| 08/10/2026 |
4 255 951 |
2,22%
|
22,0297
|
21,865
|
22,2799
|
22,14
|
| 07/10/2026 |
3 317 419 |
0,19%
|
21,72
|
21,43
|
21,885
|
21,66
|
| 06/10/2026 |
4 348 893 |
-2,22%
|
22,22
|
21,585
|
22,22
|
21,62
|
| 05/10/2026 |
14 465 450 |
12,86%
|
21,77
|
21,54
|
22,72
|
22,12
|
| 02/10/2026 |
3 031 389 |
2,51%
|
19,01
|
18,915
|
19,678
|
19,60
|
| 01/10/2026 |
2 127 632 |
0,69%
|
19,07
|
18,90
|
19,23
|
19,12
|
| 30/09/2026 |
3 452 538 |
1,06%
|
19,13
|
18,99
|
19,345
|
18,99
|
| 29/09/2026 |
2 336 877 |
0,01%
|
18,44
|
18,36
|
18,82
|
18,79
|
| 28/09/2026 |
2 245 381 |
0,70%
|
18,59
|
18,53
|
18,88
|
18,65
|
| 25/09/2026 |
2 317 630 |
-2,50%
|
18,78
|
18,395
|
18,78
|
18,52
|
| 24/09/2026 |
2 875 941 |
-1,28%
|
19,25
|
18,97
|
19,405
|
18,99
|
| 23/09/2026 |
2 733 316 |
1,48%
|
19,12
|
19,075
|
19,49
|
19,22
|
| 22/09/2026 |
2 143 305 |
1,07%
|
18,51
|
18,41
|
18,99
|
18,94
|
| 21/09/2026 |
2 184 431 |
-0,35%
|
18,78
|
18,69
|
18,94
|
18,74
|
| 18/09/2026 |
1 053 653 |
-0,74%
|
18,83
|
18,73
|
18,94
|
18,82
|
| 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
|
