Petroleo Brasileiro SA Pref ADR (PBRA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 27/06/2025 |
1 220 981 |
-0,09%
|
11,37
|
11,35
|
11,48
|
11,39
|
| 26/06/2025 |
1 494 602 |
2,04%
|
11,33
|
11,25
|
11,48
|
11,42
|
| 25/06/2025 |
1 734 961 |
-0,71%
|
11,36
|
11,25
|
11,5793
|
11,25
|
| 24/06/2025 |
2 087 656 |
-2,33%
|
12,01
|
11,315
|
12,02
|
11,33
|
| 23/06/2025 |
3 319 914 |
-3,05%
|
12,00
|
11,55
|
12,04
|
11,60
|
| 20/06/2025 |
2 086 900 |
0,34%
|
11,92
|
11,84
|
12,10
|
11,97
|
| 18/06/2025 |
2 277 800 |
0,25%
|
11,90
|
11,84
|
12,10
|
11,93
|
| 17/06/2025 |
2 406 537 |
2,05%
|
11,92
|
11,66
|
12,095
|
11,97
|
| 16/06/2025 |
2 962 118 |
-0,51%
|
11,68
|
11,66
|
11,95
|
11,73
|
| 13/06/2025 |
3 599 178 |
2,70%
|
11,17
|
11,16
|
11,81
|
11,79
|
| 12/06/2025 |
2 528 995 |
2,41%
|
10,98
|
10,93
|
11,50
|
11,48
|
| 11/06/2025 |
2 586 620 |
3,99%
|
10,605
|
10,605
|
11,23
|
11,21
|
| 10/06/2025 |
3 267 677 |
2,86%
|
10,39
|
10,33
|
10,86
|
10,78
|
| 09/06/2025 |
2 954 607 |
-1,41%
|
10,42
|
10,33
|
10,58
|
10,48
|
| 06/06/2025 |
2 173 138 |
1,48%
|
10,54
|
10,41
|
10,66
|
10,63
|
| 05/06/2025 |
2 741 053 |
0,96%
|
10,75
|
10,355
|
10,815
|
10,47
|
| 04/06/2025 |
3 487 845 |
-2,52%
|
10,77
|
10,36
|
11,02
|
10,37
|
| 03/06/2025 |
3 694 678 |
0,00%
|
11,04
|
10,61
|
11,06
|
10,6375
|
| 02/06/2025 |
2 547 383 |
1,29%
|
11,06
|
10,88
|
11,0702
|
10,96
|
| 30/05/2025 |
1 716 557 |
-2,22%
|
11,04
|
10,80
|
11,0757
|
10,82
|
| 29/05/2025 |
1 646 828 |
0,09%
|
11,12
|
10,935
|
11,155
|
11,05
|
| 28/05/2025 |
1 968 050 |
-0,81%
|
11,13
|
11,005
|
11,16
|
11,04
|
| 27/05/2025 |
1 594 188 |
0,45%
|
11,13
|
11,08
|
11,17
|
11,13
|
| 23/05/2025 |
1 881 719 |
0,00%
|
11,17
|
10,79
|
11,23
|
11,08
|
| 22/05/2025 |
2 493 180 |
-1,25%
|
11,36
|
11,04
|
11,365
|
11,07
|
| 21/05/2025 |
1 781 986 |
-0,71%
|
11,39
|
11,20
|
11,41
|
11,22
|
| 20/05/2025 |
1 961 245 |
0,13%
|
11,18
|
11,16
|
11,44
|
11,30
|
| 19/05/2025 |
1 452 644 |
0,00%
|
11,1697
|
11,16
|
11,37
|
11,29
|
| 16/05/2025 |
1 342 769 |
0,45%
|
11,27
|
11,095
|
11,33
|
11,29
|
| 15/05/2025 |
1 651 941 |
-1,06%
|
11,38
|
11,19
|
11,44
|
11,24
|
| 14/05/2025 |
1 526 462 |
-0,87%
|
11,18
|
11,13
|
11,49
|
11,36
|
| 13/05/2025 |
2 988 288 |
2,41%
|
11,15
|
11,125
|
11,49
|
11,46
|
| 12/05/2025 |
3 311 410 |
2,01%
|
11,30
|
11,125
|
11,352
|
11,19
|
| 09/05/2025 |
2 475 156 |
0,92%
|
10,75
|
10,721
|
10,99
|
10,97
|
| 08/05/2025 |
3 029 135 |
3,33%
|
10,49
|
10,405
|
10,935
|
10,87
|
| 07/05/2025 |
3 967 131 |
-0,38%
|
10,59
|
10,405
|
10,625
|
10,52
|
| 06/05/2025 |
2 662 149 |
0,96%
|
10,80
|
10,45
|
10,805
|
10,56
|
| 05/05/2025 |
2 641 334 |
-4,13%
|
10,79
|
10,45
|
10,8197
|
10,45
|
| 02/05/2025 |
1 919 861 |
2,35%
|
10,53
|
10,5045
|
10,905
|
10,90
|
| 01/05/2025 |
2 344 997 |
0,85%
|
10,68
|
10,5045
|
10,78
|
10,65
|
| 30/04/2025 |
2 590 300 |
-2,27%
|
10,71
|
10,55
|
10,93
|
10,56
|
| 29/04/2025 |
1 978 016 |
0,56%
|
10,76
|
10,65
|
10,93
|
10,81
|
| 28/04/2025 |
2 054 561 |
-0,09%
|
10,75
|
10,66
|
10,87
|
10,75
|
| 25/04/2025 |
1 722 821 |
0,37%
|
10,82
|
10,565
|
10,84
|
10,76
|
| 24/04/2025 |
2 264 648 |
0,19%
|
10,99
|
10,565
|
11,19
|
10,72
|
| 23/04/2025 |
3 295 847 |
-0,93%
|
10,575
|
10,515
|
11,19
|
10,70
|
| 22/04/2025 |
2 312 750 |
3,44%
|
10,83
|
10,515
|
10,87
|
10,80
|
| 21/04/2025 |
1 747 436 |
-1,11%
|
10,8297
|
10,4506
|
10,85
|
10,4506
|
| 17/04/2025 |
2 954 591 |
2,75%
|
10,59
|
10,4901
|
10,98
|
10,83
|
| 16/04/2025 |
2 112 525 |
0,19%
|
10,81
|
10,4901
|
10,855
|
10,54
|
| 15/04/2025 |
2 788 266 |
-2,86%
|
10,81
|
10,515
|
10,855
|
10,52
|
| 14/04/2025 |
2 204 934 |
-0,28%
|
11,20
|
10,705
|
11,225
|
10,83
|
| 11/04/2025 |
2 688 475 |
2,64%
|
10,53
|
10,415
|
10,9764
|
10,86
|
| 10/04/2025 |
3 166 509 |
-7,11%
|
10,97
|
10,54
|
11,05
|
10,59
|
| 09/04/2025 |
4 949 021 |
7,08%
|
10,305
|
10,275
|
11,485
|
11,40
|
| 08/04/2025 |
3 188 463 |
-4,78%
|
11,49
|
10,6106
|
11,50
|
10,66
|
| 07/04/2025 |
5 842 907 |
-5,73%
|
11,48
|
11,15
|
11,87
|
11,19
|
| 04/04/2025 |
5 273 334 |
-6,90%
|
12,06
|
11,61
|
12,075
|
11,87
|
| 03/04/2025 |
3 413 951 |
-2,52%
|
12,77
|
12,75
|
12,94
|
12,75
|
| 02/04/2025 |
983 554 |
-0,53%
|
13,07
|
12,965
|
13,09
|
13,09
|
| 01/04/2025 |
1 583 045 |
0,92%
|
13,08
|
13,065
|
13,39
|
13,16
|
| 31/03/2025 |
1 029 510 |
0,61%
|
13,03
|
12,90
|
13,16
|
13,04
|
| 28/03/2025 |
1 044 881 |
-0,53%
|
13,11
|
12,865
|
13,16
|
13,05
|
| 27/03/2025 |
1 149 694 |
0,27%
|
13,07
|
13,045
|
13,26
|
13,12
|
| 26/03/2025 |
1 174 340 |
0,61%
|
13,05
|
13,0151
|
13,1487
|
13,10
|
| 25/03/2025 |
1 490 251 |
1,88%
|
12,88
|
12,87
|
13,1993
|
13,02
|
| 24/03/2025 |
1 163 833 |
-1,39%
|
12,81
|
12,7005
|
12,91
|
12,78
|
| 21/03/2025 |
2 163 733 |
1,25%
|
12,77
|
12,715
|
12,97
|
12,95
|
