Petroleo Brasileiro SA ADR (PBR)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
8.021.675 |
-0,72%
|
20,85
|
20,48
|
20,92
|
20,87
|
| 23/04/2026 |
6.132.584 |
0,33%
|
21,27
|
21,0218
|
21,445
|
21,0218
|
| 22/04/2026 |
8.537.508 |
0,14%
|
21,10
|
20,93
|
21,31
|
21,18
|
| 21/04/2026 |
6.393.841 |
1,88%
|
20,73
|
20,73
|
21,285
|
21,15
|
| 20/04/2026 |
7.567.366 |
1,52%
|
20,67
|
20,55
|
20,82
|
20,76
|
| 17/04/2026 |
22.240.467 |
-4,88%
|
20,57
|
19,76
|
20,62
|
20,45
|
| 16/04/2026 |
16.643.866 |
4,21%
|
20,65
|
20,4775
|
21,595
|
21,50
|
| 15/04/2026 |
10.114.104 |
-2,24%
|
20,88
|
20,45
|
21,025
|
20,54
|
| 14/04/2026 |
14.880.119 |
-4,37%
|
21,72
|
20,86
|
21,72
|
21,01
|
| 13/04/2026 |
13.939.654 |
2,19%
|
21,82
|
21,69
|
22,05
|
21,97
|
| 10/04/2026 |
11.227.313 |
3,96%
|
20,83
|
20,81
|
21,52
|
21,51
|
| 09/04/2026 |
13.823.585 |
3,43%
|
20,43
|
20,31
|
20,9698
|
20,69
|
| 08/04/2026 |
22.873.272 |
-3,53%
|
19,23
|
19,1055
|
20,045
|
19,98
|
| 07/04/2026 |
7.089.080 |
-0,72%
|
20,7926
|
20,595
|
21,11
|
20,71
|
| 06/04/2026 |
7.359.269 |
1,46%
|
20,585
|
20,4707
|
20,89
|
20,86
|
| 02/04/2026 |
14.491.350 |
2,39%
|
20,64
|
20,45
|
21,02
|
20,56
|
| 01/04/2026 |
29.593.811 |
-3,23%
|
20,39
|
19,78
|
20,555
|
20,08
|
| 31/03/2026 |
22.089.778 |
-0,51%
|
20,99
|
20,24
|
21,325
|
20,75
|
| 30/03/2026 |
27.479.738 |
0,22%
|
20,89
|
20,60
|
21,40
|
20,81
|
| 27/03/2026 |
13.069.814 |
2,14%
|
20,43
|
20,2808
|
20,79
|
20,77
|
| 26/03/2026 |
15.463.247 |
2,57%
|
19,99
|
19,92
|
20,605
|
20,33
|
| 25/03/2026 |
10.889.825 |
0,51%
|
19,50
|
19,45
|
20,0051
|
19,82
|
| 24/03/2026 |
11.713.380 |
2,49%
|
19,4201
|
19,36
|
20,00
|
19,75
|
| 23/03/2026 |
24.672.492 |
2,58%
|
18,7303
|
18,53
|
19,42
|
19,27
|
| 20/03/2026 |
20.266.403 |
-5,08%
|
19,6297
|
18,70
|
19,6297
|
18,80
|
| 19/03/2026 |
20.987.201 |
0,05%
|
19,69
|
19,67
|
20,275
|
19,78
|
| 18/03/2026 |
13.540.850 |
1,39%
|
19,60
|
19,51
|
19,88
|
19,77
|
| 17/03/2026 |
14.233.323 |
1,77%
|
19,4391
|
19,345
|
19,89
|
19,51
|
| 16/03/2026 |
14.475.393 |
3,23%
|
18,89
|
18,70
|
19,29
|
19,17
|
| 13/03/2026 |
16.500.282 |
-2,11%
|
19,07
|
18,55
|
19,07
|
18,57
|
| 12/03/2026 |
26.856.676 |
-0,11%
|
19,25
|
18,52
|
19,2878
|
18,97
|
| 11/03/2026 |
20.254.884 |
5,56%
|
18,19
|
18,19
|
19,015
|
18,99
|
| 10/03/2026 |
15.916.520 |
-0,94%
|
17,8007
|
17,72
|
18,21
|
17,99
|
| 09/03/2026 |
36.725.877 |
3,15%
|
18,05
|
17,98
|
18,56
|
18,16
|
| 06/03/2026 |
20.222.033 |
5,29%
|
17,05
|
17,03
|
17,825
|
17,60
|
| 05/03/2026 |
13.656.790 |
-0,18%
|
16,66
|
16,46
|
16,80
|
16,73
|
| 04/03/2026 |
9.443.685 |
-1,12%
|
16,92
|
16,6109
|
16,995
|
16,77
|
| 03/03/2026 |
25.843.867 |
-2,08%
|
17,02
|
16,675
|
17,295
|
16,96
|
| 02/03/2026 |
20.412.926 |
4,27%
|
17,15
|
16,89
|
17,34
|
17,32
|
| 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
|
