Petroleo Brasileiro SA ADR (PBR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
6.358.731 |
-0,69%
|
20,82
|
20,685
|
20,90
|
20,795
|
| 17/09/2026 |
5.841.213 |
0,17%
|
20,74
|
20,58
|
21,09
|
20,94
|
| 16/09/2026 |
11.523.397 |
-3,97%
|
21,4996
|
20,81
|
21,4996
|
20,91
|
| 15/09/2026 |
13.573.998 |
2,88%
|
21,2009
|
21,18
|
21,99
|
21,77
|
| 14/09/2026 |
5.883.462 |
-0,26%
|
21,15
|
20,98
|
21,29
|
21,15
|
| 11/09/2026 |
9.348.537 |
-0,84%
|
21,15
|
20,93
|
21,345
|
21,20
|
| 10/09/2026 |
19.722.303 |
2,15%
|
21,11
|
20,83
|
21,585
|
21,38
|
| 09/09/2026 |
16.861.483 |
0,48%
|
21,101
|
20,80
|
21,25
|
20,93
|
| 08/09/2026 |
16.572.919 |
3,55%
|
20,66
|
20,545
|
21,03
|
20,83
|
| 04/09/2026 |
8.249.073 |
-1,82%
|
20,26
|
20,12
|
20,4505
|
20,12
|
| 03/09/2026 |
12.938.277 |
-1,70%
|
21,2332
|
20,465
|
21,30
|
20,51
|
| 02/09/2026 |
11.805.815 |
2,53%
|
20,15
|
20,12
|
21,01
|
20,86
|
| 01/09/2026 |
16.782.023 |
4,91%
|
19,6761
|
19,65
|
20,3391
|
20,33
|
| 31/08/2026 |
11.848.485 |
4,45%
|
19,12
|
18,945
|
19,49
|
19,35
|
| 28/08/2026 |
8.347.301 |
1,51%
|
18,43
|
18,18
|
18,54
|
18,53
|
| 27/08/2026 |
10.394.186 |
2,76%
|
17,74
|
17,54
|
18,3853
|
18,25
|
| 26/08/2026 |
14.466.832 |
-0,53%
|
17,72
|
17,565
|
18,11
|
17,76
|
| 25/08/2026 |
14.444.317 |
-1,22%
|
17,9531
|
17,695
|
18,13
|
17,85
|
| 24/08/2026 |
8.648.047 |
-2,87%
|
18,78
|
18,0701
|
18,80
|
18,0701
|
| 21/08/2026 |
9.817.079 |
0,79%
|
19,0135
|
19,01
|
19,2795
|
19,15
|
| 20/08/2026 |
14.738.619 |
2,59%
|
18,7188
|
18,70
|
19,255
|
19,01
|
| 19/08/2026 |
8.881.331 |
1,98%
|
18,59
|
18,50
|
18,945
|
18,54
|
| 18/08/2026 |
5.593.238 |
0,10%
|
18,4477
|
18,115
|
18,4477
|
18,18
|
| 17/08/2026 |
8.026.637 |
2,07%
|
18,11
|
17,925
|
18,28
|
18,25
|
| 14/08/2026 |
5.577.372 |
-0,06%
|
17,90
|
17,82
|
18,10
|
17,88
|
| 13/08/2026 |
7.963.295 |
0,73%
|
17,78
|
17,60
|
17,98
|
17,89
|
| 12/08/2026 |
6.142.315 |
-0,73%
|
17,79
|
17,73
|
18,06
|
17,76
|
| 11/08/2026 |
8.382.676 |
-1,99%
|
18,4525
|
17,795
|
18,4525
|
17,93
|
| 10/08/2026 |
5.153.521 |
2,12%
|
18,10
|
18,00
|
18,54
|
18,33
|
| 07/08/2026 |
11.693.828 |
-2,92%
|
18,67
|
17,93
|
18,79
|
17,97
|
| 06/08/2026 |
6.310.359 |
0,84%
|
18,5659
|
18,46
|
18,665
|
18,52
|
| 05/08/2026 |
7.614.766 |
-2,16%
|
18,94
|
18,30
|
18,9838
|
18,36
|
| 04/08/2026 |
8.090.198 |
-1,81%
|
19,00
|
18,51
|
19,00
|
18,72
|
| 03/08/2026 |
5.045.186 |
-1,75%
|
19,10
|
18,92
|
19,22
|
19,06
|
| 31/07/2026 |
4.093.294 |
1,46%
|
18,54
|
19,04
|
19,455
|
19,40
|
| 30/07/2026 |
5.478.151 |
2,82%
|
18,5954
|
18,54
|
19,145
|
19,12
|
| 29/07/2026 |
5.966.094 |
2,96%
|
18,5559
|
18,43
|
18,70
|
18,59
|
| 28/07/2026 |
10.654.335 |
0,53%
|
18,08
|
18,00
|
18,44
|
18,07
|
| 27/07/2026 |
6.766.395 |
-4,18%
|
18,1628
|
17,96
|
18,30
|
18,00
|
| 24/07/2026 |
7.585.615 |
-1,24%
|
18,8677
|
18,71
|
19,14
|
18,77
|
| 23/07/2026 |
6.628.617 |
0,61%
|
19,1697
|
18,96
|
19,305
|
19,00
|
| 22/07/2026 |
6.364.275 |
1,89%
|
18,72
|
18,72
|
19,115
|
18,89
|
| 21/07/2026 |
7.022.168 |
1,97%
|
18,2689
|
18,19
|
18,55
|
18,54
|
| 20/07/2026 |
5.770.731 |
1,22%
|
17,9607
|
17,775
|
18,31
|
18,19
|
| 17/07/2026 |
6.773.936 |
2,83%
|
17,70
|
17,6851
|
18,00
|
17,97
|
| 16/07/2026 |
6.174.811 |
-2,04%
|
17,85
|
17,435
|
17,90
|
17,47
|
| 15/07/2026 |
5.077.422 |
-0,34%
|
17,98
|
17,68
|
18,01
|
17,86
|
| 14/07/2026 |
5.838.969 |
0,25%
|
18,16
|
17,79
|
18,20
|
17,92
|
| 13/07/2026 |
9.754.945 |
3,18%
|
17,5011
|
17,5011
|
17,92
|
17,88
|
| 10/07/2026 |
6.576.738 |
1,70%
|
17,12
|
17,1004
|
17,35
|
17,32
|
| 09/07/2026 |
11.540.063 |
-1,16%
|
17,33
|
16,88
|
17,33
|
17,03
|
| 08/07/2026 |
13.518.250 |
3,45%
|
17,16
|
16,805
|
17,29
|
17,24
|
| 07/07/2026 |
11.062.518 |
2,52%
|
16,388
|
16,34
|
16,795
|
16,66
|
| 06/07/2026 |
7.223.966 |
0,84%
|
16,125
|
16,11
|
16,28
|
16,26
|
| 02/07/2026 |
5.687.322 |
0,72%
|
16,12
|
16,00
|
16,45
|
16,11
|
| 01/07/2026 |
5.770.303 |
-1,11%
|
15,95
|
15,8615
|
16,155
|
15,99
|
| 30/06/2026 |
7.028.357 |
-0,74%
|
16,23
|
16,115
|
16,32
|
16,16
|
| 29/06/2026 |
4.148.276 |
-0,15%
|
16,41
|
16,215
|
16,43
|
16,28
|
| 26/06/2026 |
5.329.741 |
-1,42%
|
16,42
|
16,25
|
16,45
|
16,29
|
| 25/06/2026 |
3.788.055 |
0,21%
|
16,42
|
16,19
|
16,59
|
16,52
|
| 24/06/2026 |
6.757.859 |
-3,41%
|
16,65
|
16,285
|
16,65
|
16,45
|
| 23/06/2026 |
4.451.747 |
-0,03%
|
16,79
|
16,75
|
17,10
|
17,03
|
| 18/06/2026 |
9.550.710 |
-0,15%
|
16,57
|
16,22
|
17,01
|
17,01
|
| 17/06/2026 |
5.440.127 |
-1,41%
|
17,145
|
16,77
|
17,2799
|
16,79
|
| 16/06/2026 |
12.837.060 |
-1,70%
|
16,97
|
16,93
|
17,18
|
17,05
|
| 15/06/2026 |
9.728.876 |
-5,74%
|
17,73
|
17,285
|
17,78
|
17,34
|
| 12/06/2026 |
5.185.534 |
0,77%
|
18,0008
|
17,89
|
18,40
|
18,38
|
| 11/06/2026 |
6.134.540 |
0,86%
|
18,2187
|
18,10
|
18,505
|
18,24
|
| 10/06/2026 |
7.725.024 |
1,57%
|
17,79
|
17,79
|
18,35
|
18,11
|
| 09/06/2026 |
6.751.999 |
0,25%
|
17,765
|
17,67
|
17,9391
|
17,82
|
| 08/06/2026 |
5.827.168 |
-0,06%
|
17,7908
|
17,6345
|
17,95
|
17,75
|
| 05/06/2026 |
5.196.188 |
-1,80%
|
18,0993
|
17,69
|
18,0993
|
17,75
|
| 04/06/2026 |
4.106.225 |
-0,72%
|
18,115
|
17,86
|
18,139
|
18,06
|
| 03/06/2026 |
5.616.369 |
-1,14%
|
18,3851
|
18,19
|
18,57
|
18,19
|
| 02/06/2026 |
6.388.651 |
-0,77%
|
18,86
|
18,4347
|
18,90
|
18,4347
|
| 01/06/2026 |
6.729.498 |
0,48%
|
18,87
|
18,7614
|
19,19
|
18,86
|
| 29/05/2026 |
7.575.477 |
-0,37%
|
18,65
|
18,515
|
18,80
|
18,77
|
| 28/05/2026 |
5.441.263 |
-0,69%
|
19,18
|
18,82
|
19,1824
|
18,83
|
| 27/05/2026 |
8.874.023 |
-2,27%
|
18,95
|
18,79
|
19,16
|
18,96
|
| 26/05/2026 |
7.323.949 |
-2,51%
|
19,3552
|
19,35
|
19,66
|
19,40
|
| 22/05/2026 |
4.268.013 |
-0,65%
|
19,7974
|
19,62
|
19,975
|
19,90
|
| 21/05/2026 |
6.938.199 |
1,01%
|
20,06
|
19,97
|
20,475
|
20,03
|
| 20/05/2026 |
8.442.954 |
-2,84%
|
20,28
|
19,83
|
20,66
|
19,83
|
| 19/05/2026 |
9.795.311 |
-1,43%
|
20,28
|
20,12
|
20,555
|
20,41
|
| 18/05/2026 |
9.173.740 |
3,86%
|
19,65
|
19,5614
|
20,71
|
20,70
|
| 15/05/2026 |
3.672.223 |
0,25%
|
19,63
|
19,57
|
19,93
|
19,93
|
| 14/05/2026 |
5.939.775 |
0,97%
|
19,71
|
19,57
|
20,00
|
19,78
|
| 13/05/2026 |
9.305.282 |
-4,44%
|
20,34
|
19,50
|
20,375
|
19,59
|
| 12/05/2026 |
8.745.186 |
-1,08%
|
20,3595
|
20,175
|
20,695
|
20,50
|
| 11/05/2026 |
10.292.279 |
2,07%
|
20,58
|
20,315
|
20,885
|
20,75
|
| 08/05/2026 |
6.660.119 |
-0,07%
|
20,6012
|
20,31
|
20,65
|
20,33
|
| 07/05/2026 |
14.507.558 |
-2,48%
|
20,65
|
19,915
|
20,65
|
20,37
|
| 06/05/2026 |
12.778.143 |
-3,90%
|
21,1485
|
20,78
|
21,16
|
20,91
|
| 05/05/2026 |
6.617.121 |
-1,09%
|
21,8062
|
21,635
|
22,05
|
21,77
|
| 04/05/2026 |
5.926.561 |
0,48%
|
21,98
|
21,8511
|
22,24
|
22,01
|
| 01/05/2026 |
4.492.619 |
-0,59%
|
21,9472
|
21,42
|
22,02
|
21,90
|
| 30/04/2026 |
6.304.653 |
0,89%
|
21,65
|
21,51
|
22,08
|
22,03
|
| 29/04/2026 |
11.078.634 |
2,92%
|
21,3797
|
21,34
|
21,965
|
21,85
|
| 28/04/2026 |
6.869.719 |
1,29%
|
21,15
|
20,985
|
21,40
|
21,23
|
| 27/04/2026 |
2.097.942 |
2,61%
|
21,05
|
20,96
|
21,50
|
20,96
|
