Petroleo Brasileiro SA ADR (PBR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
8.402.095 |
0,30%
|
16,68
|
16,54
|
16,915
|
16,63
|
| 26/02/2026 |
7.895.403 |
-0,60%
|
16,54
|
16,34
|
16,71
|
16,61
|
| 25/02/2026 |
8.950.063 |
1,03%
|
16,59
|
16,36
|
16,73
|
16,71
|
| 24/02/2026 |
12.306.037 |
2,48%
|
16,35
|
16,195
|
16,58
|
16,54
|
| 23/02/2026 |
11.260.407 |
2,22%
|
15,92
|
15,90
|
16,47
|
16,14
|
| 20/02/2026 |
5.928.324 |
0,19%
|
15,6907
|
15,5314
|
15,86
|
15,79
|
| 19/02/2026 |
8.204.124 |
3,07%
|
15,55
|
15,5214
|
15,8399
|
15,76
|
| 18/02/2026 |
7.963.998 |
1,80%
|
15,19
|
15,13
|
15,405
|
15,29
|
| 17/02/2026 |
5.731.640 |
-1,12%
|
15,1099
|
14,81
|
15,16
|
15,02
|
| 13/02/2026 |
7.194.521 |
-0,39%
|
15,06
|
14,95
|
15,22
|
15,19
|
| 12/02/2026 |
11.747.043 |
-3,66%
|
15,77
|
15,145
|
15,78
|
15,25
|
| 11/02/2026 |
15.281.078 |
3,29%
|
15,6191
|
15,57
|
16,025
|
15,83
|
| 10/02/2026 |
7.449.294 |
0,39%
|
15,18
|
15,05
|
15,385
|
15,33
|
| 09/02/2026 |
7.166.555 |
2,55%
|
14,85
|
14,85
|
15,30
|
15,27
|
| 06/02/2026 |
7.334.618 |
-0,20%
|
15,04
|
14,81
|
15,09
|
14,89
|
| 05/02/2026 |
8.904.741 |
-1,59%
|
15,12
|
14,83
|
15,27
|
14,90
|
| 04/02/2026 |
10.464.069 |
-0,92%
|
15,18
|
14,9807
|
15,312
|
15,14
|
| 03/02/2026 |
13.762.176 |
1,66%
|
15,44
|
15,02
|
15,55
|
15,28
|
| 02/02/2026 |
16.827.116 |
-2,35%
|
15,02
|
14,83
|
15,04
|
15,03
|
| 30/01/2026 |
14.660.420 |
-1,16%
|
15,45
|
15,07
|
15,5228
|
15,34
|
| 29/01/2026 |
18.935.230 |
0,91%
|
15,80
|
15,36
|
15,94
|
15,52
|
| 28/01/2026 |
18.825.544 |
2,40%
|
15,30
|
15,07
|
15,56
|
15,38
|
| 27/01/2026 |
19.669.692 |
4,74%
|
14,75
|
14,70
|
15,03
|
15,02
|
| 26/01/2026 |
12.858.896 |
0,42%
|
14,45
|
14,2626
|
14,56
|
14,34
|
| 23/01/2026 |
15.616.149 |
3,85%
|
13,94
|
13,9106
|
14,39
|
14,28
|
| 22/01/2026 |
19.612.263 |
1,93%
|
13,56
|
13,56
|
13,93
|
13,77
|
| 21/01/2026 |
24.899.739 |
5,30%
|
13,04
|
12,995
|
13,60
|
13,51
|
| 20/01/2026 |
7.375.130 |
0,95%
|
12,63
|
12,63
|
12,94
|
12,83
|
| 16/01/2026 |
5.840.163 |
0,63%
|
12,655
|
12,57
|
12,75
|
12,69
|
| 15/01/2026 |
9.191.622 |
-0,40%
|
12,56
|
12,4301
|
12,69
|
12,61
|
| 14/01/2026 |
25.915.890 |
2,93%
|
12,30
|
12,30
|
12,96
|
12,66
|
| 13/01/2026 |
16.674.617 |
3,62%
|
12,02
|
11,96
|
12,37
|
12,30
|
| 12/01/2026 |
6.388.069 |
-0,08%
|
11,85
|
11,85
|
12,04
|
11,87
|
| 09/01/2026 |
6.808.059 |
0,68%
|
11,87
|
11,75
|
12,0654
|
11,88
|
| 08/01/2026 |
8.318.815 |
2,25%
|
11,63
|
11,59
|
11,86
|
11,80
|
| 07/01/2026 |
7.458.322 |
-0,26%
|
11,5699
|
11,4825
|
11,59
|
11,54
|
| 06/01/2026 |
9.974.572 |
-1,45%
|
11,84
|
11,55
|
11,885
|
11,57
|
| 05/01/2026 |
14.557.671 |
-1,51%
|
11,78
|
11,49
|
11,89
|
11,74
|
| 02/01/2026 |
5.418.582 |
0,59%
|
11,86
|
11,73
|
11,95
|
11,92
|
| 31/12/2025 |
3.831.009 |
-0,17%
|
11,86
|
11,8032
|
11,89
|
11,85
|
| 30/12/2025 |
6.861.109 |
2,33%
|
11,7402
|
11,7094
|
11,92
|
11,845
|
| 29/12/2025 |
7.687.883 |
0,35%
|
11,5702
|
11,5201
|
11,6573
|
11,59
|
| 26/12/2025 |
6.236.993 |
0,65%
|
11,52
|
11,43
|
11,61
|
11,55
|
| 24/12/2025 |
2.718.682 |
0,25%
|
11,86
|
11,4755
|
11,88
|
11,4755
|
| 23/12/2025 |
6.106.184 |
0,94%
|
11,8116
|
11,755
|
11,86
|
11,83
|
| 22/12/2025 |
8.240.236 |
-0,26%
|
11,9097
|
11,695
|
11,9097
|
11,72
|
| 19/12/2025 |
6.934.645 |
0,26%
|
11,7501
|
11,72
|
11,86
|
11,75
|
| 18/12/2025 |
8.543.290 |
-0,43%
|
11,79
|
11,65
|
11,87
|
11,72
|
| 17/12/2025 |
12.254.592 |
-0,17%
|
11,775
|
11,68
|
11,83
|
11,77
|
| 16/12/2025 |
15.290.502 |
-3,08%
|
11,9397
|
11,67
|
12,00
|
11,79
|
| 15/12/2025 |
7.358.677 |
0,00%
|
12,36
|
12,17
|
12,37
|
12,18
|
| 12/12/2025 |
10.192.689 |
0,25%
|
12,31
|
12,115
|
12,3599
|
12,18
|
| 11/12/2025 |
6.229.357 |
-0,70%
|
12,2714
|
12,12
|
12,2898
|
12,15
|
| 10/12/2025 |
6.548.218 |
-0,50%
|
12,249
|
12,10
|
12,29
|
12,23
|
| 09/12/2025 |
8.492.653 |
0,65%
|
12,07
|
12,0602
|
12,34
|
12,32
|
| 08/12/2025 |
10.180.124 |
0,91%
|
12,30
|
12,18
|
12,3965
|
12,24
|
| 05/12/2025 |
18.539.941 |
-5,71%
|
12,92
|
12,095
|
12,96
|
12,13
|
| 04/12/2025 |
6.055.352 |
0,93%
|
13,01
|
12,815
|
13,02
|
12,88
|
| 03/12/2025 |
5.134.335 |
1,51%
|
12,74
|
12,72
|
12,92
|
12,80
|
| 02/12/2025 |
7.200.051 |
0,48%
|
12,66
|
12,355
|
12,68
|
12,61
|
| 01/12/2025 |
6.852.426 |
0,08%
|
12,45
|
12,432
|
12,74
|
12,55
|
| 28/11/2025 |
6.864.176 |
-1,03%
|
12,47
|
12,43
|
12,57
|
12,54
|
| 26/11/2025 |
8.657.984 |
0,32%
|
12,72
|
12,58
|
12,775
|
12,66
|
| 25/11/2025 |
6.279.933 |
-1,02%
|
12,66
|
12,505
|
12,7099
|
12,62
|
| 24/11/2025 |
6.399.451 |
-0,08%
|
12,82
|
12,68
|
12,865
|
12,75
|
| 21/11/2025 |
9.485.147 |
-0,12%
|
12,8887
|
12,6708
|
12,8887
|
12,76
|
| 20/11/2025 |
8.445.091 |
-1,84%
|
13,07
|
12,745
|
13,12
|
12,78
|
| 19/11/2025 |
6.311.125 |
-0,84%
|
12,945
|
12,89
|
13,125
|
13,02
|
| 18/11/2025 |
7.272.653 |
0,00%
|
13,10
|
12,965
|
13,195
|
13,13
|
| 17/11/2025 |
6.114.792 |
-0,53%
|
13,21
|
13,04
|
13,27
|
13,12
|
| 14/11/2025 |
8.062.532 |
1,15%
|
13,13
|
13,06
|
13,345
|
13,18
|
| 13/11/2025 |
8.540.324 |
0,35%
|
13,1002
|
12,98
|
13,24
|
13,03
|
| 12/11/2025 |
13.330.375 |
-3,64%
|
13,305
|
12,8201
|
13,31
|
12,98
|
| 11/11/2025 |
14.910.536 |
3,54%
|
13,2501
|
13,22
|
13,615
|
13,47
|
| 10/11/2025 |
13.209.483 |
1,17%
|
12,935
|
12,7714
|
13,13
|
13,01
|
| 07/11/2025 |
22.518.998 |
5,97%
|
12,18
|
12,12
|
12,87
|
12,86
|
| 06/11/2025 |
11.362.098 |
-0,21%
|
12,335
|
12,105
|
12,335
|
12,14
|
| 05/11/2025 |
14.087.611 |
2,62%
|
11,93
|
11,92
|
12,25
|
12,14
|
| 04/11/2025 |
9.445.250 |
-0,04%
|
11,76
|
11,641
|
11,86
|
11,83
|
| 03/11/2025 |
20.909.189 |
1,55%
|
11,85
|
11,7563
|
12,05
|
11,82
|
| 31/10/2025 |
9.917.893 |
-0,73%
|
11,7902
|
11,59
|
11,81
|
11,64
|
| 30/10/2025 |
12.052.423 |
-1,31%
|
11,77
|
11,6749
|
11,90
|
11,72
|
| 29/10/2025 |
12.660.890 |
0,08%
|
11,91
|
11,85
|
11,95
|
11,88
|
| 28/10/2025 |
16.002.629 |
0,17%
|
11,785
|
11,785
|
12,0158
|
11,87
|
| 27/10/2025 |
14.806.617 |
1,02%
|
11,90
|
11,71
|
11,91
|
11,86
|
| 24/10/2025 |
21.356.722 |
-1,01%
|
11,94
|
11,72
|
12,005
|
11,74
|
| 23/10/2025 |
16.510.388 |
0,94%
|
12,11
|
11,8235
|
12,11
|
11,84
|
| 22/10/2025 |
17.626.552 |
1,47%
|
11,66
|
11,55
|
11,805
|
11,73
|
| 21/10/2025 |
18.831.920 |
-1,11%
|
11,7399
|
11,46
|
11,75
|
11,56
|
| 20/10/2025 |
16.951.400 |
0,43%
|
11,66
|
11,58
|
11,80
|
11,69
|
| 17/10/2025 |
12.308.913 |
0,69%
|
11,5288
|
11,5023
|
11,77
|
11,64
|
| 16/10/2025 |
10.289.545 |
-0,69%
|
11,6199
|
11,51
|
11,69
|
11,56
|
| 15/10/2025 |
19.348.936 |
-1,40%
|
11,80
|
11,60
|
11,91
|
11,64
|
| 14/10/2025 |
12.320.212 |
-0,30%
|
11,66
|
11,65
|
11,8962
|
11,79
|
| 13/10/2025 |
12.858.845 |
1,90%
|
11,74
|
11,65
|
11,86
|
11,82
|
| 10/10/2025 |
17.900.376 |
-2,98%
|
11,855
|
11,56
|
11,855
|
11,60
|
| 09/10/2025 |
13.955.323 |
-1,97%
|
12,21
|
11,93
|
12,31
|
11,96
|
| 08/10/2025 |
11.084.086 |
-0,65%
|
12,385
|
12,13
|
12,385
|
12,20
|
| 07/10/2025 |
13.532.491 |
-0,65%
|
12,2699
|
12,08
|
12,3199
|
12,28
|
| 06/10/2025 |
13.253.119 |
-0,32%
|
12,50
|
12,325
|
12,53
|
12,36
|
