Petroleo Brasileiro SA Pref ADR (PBRA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 17/11/2025 |
2 169 933 |
-0,44%
|
12,42
|
12,2914
|
12,4698
|
12,35
|
| 14/11/2025 |
3 385 568 |
0,98%
|
12,3502
|
12,33
|
12,57
|
12,41
|
| 13/11/2025 |
4 769 592 |
0,41%
|
12,35
|
12,21
|
12,48
|
12,29
|
| 12/11/2025 |
6 750 262 |
-3,40%
|
12,47
|
12,1235
|
12,47
|
12,23
|
| 11/11/2025 |
9 979 580 |
3,60%
|
12,41
|
12,38
|
12,71
|
12,66
|
| 10/11/2025 |
4 303 341 |
1,33%
|
12,15
|
12,00
|
12,28
|
12,22
|
| 07/11/2025 |
5 326 941 |
4,19%
|
11,56
|
11,52
|
12,06
|
12,06
|
| 06/11/2025 |
2 372 862 |
0,30%
|
11,68
|
11,54
|
11,68
|
11,57
|
| 05/11/2025 |
4 021 724 |
3,09%
|
11,27
|
11,27
|
11,5599
|
11,53
|
| 04/11/2025 |
1 817 024 |
-0,18%
|
11,1691
|
11,08
|
11,195
|
11,17
|
| 03/11/2025 |
4 626 937 |
1,36%
|
11,2303
|
11,175
|
11,40
|
11,20
|
| 31/10/2025 |
2 954 459 |
-0,27%
|
11,14
|
10,97
|
11,1798
|
11,05
|
| 30/10/2025 |
2 257 751 |
-1,12%
|
11,07
|
11,055
|
11,20
|
11,07
|
| 29/10/2025 |
2 736 234 |
-0,09%
|
11,21
|
11,175
|
11,295
|
11,20
|
| 28/10/2025 |
2 215 953 |
0,27%
|
11,10
|
11,10
|
11,31
|
11,21
|
| 27/10/2025 |
2 581 208 |
0,90%
|
11,22
|
11,055
|
11,22
|
11,18
|
| 24/10/2025 |
1 935 524 |
-1,16%
|
11,30
|
11,065
|
11,345
|
11,08
|
| 23/10/2025 |
2 211 301 |
1,17%
|
11,39
|
11,195
|
11,40
|
11,21
|
| 22/10/2025 |
3 052 017 |
1,19%
|
11,03
|
10,9563
|
11,13
|
11,08
|
| 21/10/2025 |
3 241 950 |
-1,08%
|
11,08
|
10,92
|
11,10
|
10,95
|
| 20/10/2025 |
3 286 176 |
0,82%
|
10,99
|
10,94
|
11,13
|
11,06
|
| 17/10/2025 |
3 732 187 |
1,29%
|
10,80
|
10,755
|
11,05
|
10,97
|
| 16/10/2025 |
2 025 170 |
-0,51%
|
10,95
|
10,80
|
10,96
|
10,83
|
| 15/10/2025 |
2 187 231 |
-0,77%
|
11,00
|
10,875
|
11,085
|
10,90
|
| 14/10/2025 |
2 306 754 |
-0,77%
|
10,92
|
10,885
|
11,08
|
10,99
|
| 13/10/2025 |
1 667 731 |
1,70%
|
11,0196
|
10,945
|
11,1099
|
11,07
|
| 10/10/2025 |
4 073 570 |
-2,85%
|
11,12
|
10,875
|
11,14
|
10,89
|
| 09/10/2025 |
2 974 830 |
-1,48%
|
11,4894
|
11,22
|
11,5501
|
11,22
|
| 08/10/2025 |
2 884 580 |
-0,52%
|
11,60
|
11,39
|
11,60
|
11,46
|
| 07/10/2025 |
2 197 074 |
-0,26%
|
11,47
|
11,35
|
11,54
|
11,52
|
| 06/10/2025 |
3 329 085 |
-0,52%
|
11,71
|
11,55
|
11,73
|
11,55
|
| 03/10/2025 |
1 709 847 |
-0,17%
|
11,68
|
11,595
|
11,70
|
11,61
|
| 02/10/2025 |
1 865 758 |
-0,94%
|
11,74
|
11,5593
|
11,81
|
11,63
|
| 01/10/2025 |
2 099 995 |
-0,17%
|
11,8406
|
11,74
|
11,855
|
11,74
|
| 30/09/2025 |
3 079 458 |
-0,80%
|
11,96
|
11,6932
|
11,98
|
11,82
|
| 29/09/2025 |
2 457 456 |
-1,41%
|
12,19
|
11,91
|
12,19
|
11,91
|
| 26/09/2025 |
1 747 547 |
-0,17%
|
12,22
|
12,05
|
12,2507
|
12,08
|
| 25/09/2025 |
3 048 589 |
-1,67%
|
12,28
|
12,02
|
12,28
|
12,08
|
| 24/09/2025 |
3 313 051 |
1,03%
|
12,14
|
12,09
|
12,285
|
12,26
|
| 23/09/2025 |
3 813 475 |
3,15%
|
11,82
|
11,82
|
12,16
|
12,13
|
| 22/09/2025 |
1 165 919 |
0,73%
|
11,59
|
11,5628
|
11,795
|
11,76
|
| 19/09/2025 |
2 156 862 |
-1,02%
|
11,7908
|
11,6011
|
11,82
|
11,68
|
| 18/09/2025 |
1 812 764 |
-1,01%
|
11,96
|
11,755
|
12,01
|
11,81
|
| 17/09/2025 |
1 924 111 |
-0,04%
|
11,9296
|
11,855
|
12,04
|
11,94
|
| 16/09/2025 |
2 494 495 |
0,51%
|
11,86
|
11,825
|
11,96
|
11,93
|
| 15/09/2025 |
2 451 148 |
1,50%
|
11,7301
|
11,65
|
11,88
|
11,86
|
| 12/09/2025 |
1 939 110 |
0,00%
|
11,70
|
11,64
|
11,825
|
11,67
|
| 11/09/2025 |
2 049 505 |
-0,38%
|
11,63
|
11,585
|
11,70
|
11,66
|
| 10/09/2025 |
2 800 073 |
2,68%
|
11,43
|
11,43
|
11,71
|
11,71
|
| 09/09/2025 |
2 115 725 |
0,40%
|
11,3797
|
11,3605
|
11,50
|
11,39
|
| 08/09/2025 |
1 529 903 |
0,44%
|
11,39
|
11,2201
|
11,425
|
11,34
|
| 05/09/2025 |
2 385 105 |
-1,01%
|
11,48
|
11,15
|
11,48
|
11,30
|
| 04/09/2025 |
2 096 616 |
0,26%
|
11,35
|
11,34
|
11,48
|
11,42
|
| 03/09/2025 |
2 721 420 |
-0,78%
|
11,4194
|
11,3219
|
11,51
|
11,39
|
| 02/09/2025 |
1 526 523 |
0,13%
|
11,36
|
11,36
|
11,505
|
11,48
|
| 29/08/2025 |
2 906 068 |
0,07%
|
11,43
|
11,41
|
11,55
|
11,47
|
| 28/08/2025 |
2 208 747 |
1,59%
|
11,37
|
11,3412
|
11,5254
|
11,47
|
| 27/08/2025 |
1 912 281 |
0,71%
|
11,20
|
11,14
|
11,33
|
11,29
|
| 26/08/2025 |
2 260 869 |
-1,06%
|
11,26
|
11,1213
|
11,30
|
11,21
|
| 25/08/2025 |
2 122 482 |
1,45%
|
11,25
|
11,21
|
11,39
|
11,33
|
| 22/08/2025 |
4 325 588 |
2,98%
|
11,14
|
11,14
|
11,44
|
11,1729
|
| 21/08/2025 |
1 616 677 |
0,55%
|
11,01
|
10,935
|
11,1258
|
11,07
|
| 20/08/2025 |
1 089 120 |
1,10%
|
11,06
|
11,00
|
11,11
|
11,01
|
| 19/08/2025 |
2 291 100 |
-2,37%
|
11,02
|
10,885
|
11,05
|
10,91
|
| 18/08/2025 |
975 695 |
0,40%
|
11,16
|
11,1049
|
11,285
|
11,18
|
| 15/08/2025 |
1 410 924 |
-0,36%
|
11,17
|
11,0417
|
11,18
|
11,13
|
| 14/08/2025 |
1 470 773 |
-1,60%
|
11,27
|
11,085
|
11,27
|
11,17
|
| 13/08/2025 |
1 592 101 |
-0,26%
|
11,41
|
11,2735
|
11,45
|
11,35
|
| 12/08/2025 |
1 740 416 |
0,98%
|
11,41
|
11,35
|
11,585
|
11,38
|
| 11/08/2025 |
2 287 565 |
0,49%
|
11,34
|
11,22
|
11,345
|
11,27
|
| 08/08/2025 |
4 467 687 |
-6,26%
|
11,74
|
11,22
|
11,80
|
11,22
|
| 07/08/2025 |
1 469 774 |
0,76%
|
11,90
|
11,85
|
12,04
|
11,99
|
| 06/08/2025 |
2 982 238 |
0,85%
|
11,92
|
11,78
|
12,06
|
11,86
|
| 05/08/2025 |
1 676 169 |
0,86%
|
11,63
|
11,63
|
11,79
|
11,76
|
| 04/08/2025 |
1 326 401 |
0,60%
|
11,67
|
11,5848
|
11,725
|
11,66
|
| 01/08/2025 |
1 512 698 |
-0,13%
|
11,8398
|
11,525
|
11,8398
|
11,60
|
| 31/07/2025 |
1 809 679 |
-1,19%
|
11,56
|
11,54
|
11,69
|
11,62
|
| 30/07/2025 |
1 904 993 |
0,73%
|
11,59
|
11,505
|
11,79
|
11,77
|
| 29/07/2025 |
2 340 557 |
2,01%
|
11,56
|
11,33
|
11,72
|
11,69
|
| 28/07/2025 |
2 282 284 |
-0,61%
|
11,57
|
11,33
|
11,62
|
11,46
|
| 25/07/2025 |
956 235 |
-0,52%
|
11,49
|
11,459
|
11,6201
|
11,53
|
| 24/07/2025 |
1 750 677 |
0,00%
|
11,32
|
11,29
|
11,605
|
11,59
|
| 23/07/2025 |
2 675 953 |
3,02%
|
11,20
|
11,19
|
11,605
|
11,59
|
| 22/07/2025 |
2 829 574 |
0,90%
|
11,12
|
11,10
|
11,3399
|
11,25
|
| 21/07/2025 |
2 025 082 |
0,36%
|
11,13
|
11,08
|
11,27
|
11,15
|
| 18/07/2025 |
2 099 382 |
-2,64%
|
11,30
|
10,95
|
11,42
|
11,11
|
| 17/07/2025 |
1 544 433 |
-0,26%
|
11,38
|
11,29
|
11,485
|
11,35
|
| 16/07/2025 |
1 952 770 |
-0,87%
|
11,4199
|
11,30
|
11,64
|
11,38
|
| 15/07/2025 |
1 259 945 |
-0,43%
|
11,72
|
11,38
|
11,72
|
11,48
|
| 14/07/2025 |
1 651 239 |
-1,79%
|
11,77
|
11,505
|
11,78
|
11,53
|
| 11/07/2025 |
1 854 126 |
0,69%
|
11,59
|
11,46
|
11,775
|
11,74
|
| 10/07/2025 |
2 197 517 |
-0,68%
|
11,88
|
11,44
|
11,9307
|
11,66
|
| 09/07/2025 |
1 303 498 |
-1,92%
|
11,785
|
11,6899
|
11,97
|
11,74
|
| 08/07/2025 |
1 247 066 |
2,22%
|
11,785
|
11,64
|
11,97
|
11,97
|
| 07/07/2025 |
1 378 043 |
-1,72%
|
11,79
|
11,64
|
11,83
|
11,71
|
| 04/07/2025 |
1 027 202 |
0,34%
|
11,82
|
11,81
|
11,975
|
11,91
|
| 03/07/2025 |
1 027 175 |
0,51%
|
11,62
|
11,52
|
11,975
|
11,93
|
| 02/07/2025 |
2 482 912 |
2,64%
|
11,55
|
11,45
|
11,875
|
11,85
|
| 01/07/2025 |
1 225 096 |
0,09%
|
11,39
|
11,3512
|
11,60
|
11,55
|
| 30/06/2025 |
2 262 011 |
1,32%
|
11,38
|
11,3512
|
11,60
|
11,54
|
