Petroleo Brasileiro SA ADR (PBR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 03/10/2025 |
11.150.790 |
-0,32%
|
12,53
|
12,38
|
12,57
|
12,40
|
| 02/10/2025 |
17.770.093 |
-1,43%
|
12,62
|
12,37
|
12,67
|
12,44
|
| 01/10/2025 |
12.719.083 |
-0,32%
|
12,72
|
12,60
|
12,76
|
12,62
|
| 30/09/2025 |
14.924.136 |
-1,52%
|
12,90
|
12,51
|
12,92
|
12,66
|
| 29/09/2025 |
17.932.546 |
-1,72%
|
13,22
|
12,82
|
13,22
|
12,85
|
| 26/09/2025 |
12.502.106 |
-0,31%
|
13,27
|
13,06
|
13,37
|
13,08
|
| 25/09/2025 |
15.477.027 |
-2,53%
|
13,47
|
13,09
|
13,47
|
13,11
|
| 24/09/2025 |
16.186.201 |
2,13%
|
13,24
|
13,2099
|
13,49
|
13,45
|
| 23/09/2025 |
18.785.533 |
3,54%
|
12,8301
|
12,81
|
13,29
|
13,16
|
| 22/09/2025 |
12.392.609 |
0,83%
|
12,55
|
12,5035
|
12,79
|
12,72
|
| 19/09/2025 |
10.615.624 |
-1,37%
|
12,81
|
12,53
|
12,825
|
12,62
|
| 18/09/2025 |
10.573.968 |
-0,85%
|
12,9399
|
12,69
|
12,995
|
12,81
|
| 17/09/2025 |
11.685.922 |
-0,23%
|
12,9199
|
12,82
|
13,04
|
12,92
|
| 16/09/2025 |
12.319.598 |
0,58%
|
12,91
|
12,7901
|
12,98
|
12,94
|
| 15/09/2025 |
13.128.313 |
1,74%
|
12,71
|
12,60
|
12,90
|
12,85
|
| 12/09/2025 |
11.057.628 |
-0,28%
|
12,74
|
12,61
|
12,86
|
12,63
|
| 11/09/2025 |
9.274.149 |
-0,67%
|
12,69
|
12,61
|
12,7488
|
12,66
|
| 10/09/2025 |
16.857.185 |
3,53%
|
12,38
|
12,375
|
12,77
|
12,76
|
| 09/09/2025 |
10.818.716 |
0,74%
|
12,26
|
12,26
|
12,47
|
12,33
|
| 08/09/2025 |
10.961.420 |
0,25%
|
12,29
|
12,10
|
12,3351
|
12,24
|
| 05/09/2025 |
17.364.329 |
-1,37%
|
12,38
|
12,00
|
12,40
|
12,21
|
| 04/09/2025 |
12.822.892 |
0,57%
|
12,25
|
12,24
|
12,45
|
12,38
|
| 03/09/2025 |
15.146.992 |
-0,81%
|
12,31
|
12,16
|
12,455
|
12,31
|
| 02/09/2025 |
9.355.397 |
0,08%
|
12,245
|
12,2143
|
12,50
|
12,41
|
| 29/08/2025 |
12.796.058 |
0,41%
|
12,34
|
12,32
|
12,49
|
12,40
|
| 28/08/2025 |
9.783.323 |
1,37%
|
12,28
|
12,25
|
12,45
|
12,36
|
| 27/08/2025 |
9.023.916 |
0,91%
|
12,1099
|
12,05
|
12,23
|
12,20
|
| 26/08/2025 |
9.799.536 |
-1,11%
|
12,16
|
11,97
|
12,17
|
12,09
|
| 25/08/2025 |
11.120.971 |
1,18%
|
12,22
|
12,1508
|
12,33
|
12,22
|
| 22/08/2025 |
14.680.545 |
3,10%
|
12,02
|
11,95
|
12,36
|
12,0829
|
| 21/08/2025 |
10.763.868 |
0,25%
|
11,91
|
11,7731
|
12,01
|
11,95
|
| 20/08/2025 |
9.923.900 |
0,55%
|
11,91
|
11,89
|
12,00
|
11,92
|
| 19/08/2025 |
10.860.175 |
-2,31%
|
11,95
|
11,78
|
12,015
|
11,84
|
| 18/08/2025 |
8.320.407 |
0,41%
|
12,075
|
12,015
|
12,23
|
12,12
|
| 15/08/2025 |
7.912.861 |
-0,08%
|
12,0791
|
11,96
|
12,11
|
12,07
|
| 14/08/2025 |
8.437.832 |
-1,07%
|
12,11
|
11,96
|
12,14
|
12,08
|
| 13/08/2025 |
16.246.977 |
-0,25%
|
12,24
|
12,09
|
12,31
|
12,21
|
| 12/08/2025 |
9.609.179 |
1,07%
|
12,241
|
12,16
|
12,43
|
12,24
|
| 11/08/2025 |
12.015.581 |
-0,08%
|
12,17
|
12,0512
|
12,23
|
12,11
|
| 08/08/2025 |
27.772.527 |
-7,34%
|
12,84
|
12,0625
|
12,84
|
12,12
|
| 07/08/2025 |
10.207.812 |
0,54%
|
13,02
|
12,965
|
13,2026
|
13,08
|
| 06/08/2025 |
20.294.542 |
0,78%
|
13,07
|
12,87
|
13,26
|
13,01
|
| 05/08/2025 |
10.383.044 |
1,18%
|
12,72
|
12,72
|
12,94
|
12,91
|
| 04/08/2025 |
9.979.440 |
0,63%
|
12,7798
|
12,67
|
12,83
|
12,76
|
| 01/08/2025 |
12.254.341 |
-0,39%
|
12,97
|
12,585
|
12,9799
|
12,69
|
| 31/07/2025 |
11.062.834 |
-1,43%
|
12,72
|
12,68
|
12,85
|
12,74
|
| 30/07/2025 |
13.747.078 |
0,82%
|
12,74
|
12,62
|
12,965
|
12,93
|
| 29/07/2025 |
13.491.179 |
2,31%
|
12,70
|
12,32
|
12,88
|
12,84
|
| 28/07/2025 |
16.694.122 |
-0,40%
|
12,67
|
12,32
|
12,7593
|
12,55
|
| 25/07/2025 |
7.536.507 |
-0,40%
|
12,58
|
12,515
|
12,7296
|
12,60
|
| 24/07/2025 |
12.192.594 |
0,00%
|
12,31
|
12,30
|
12,68
|
12,65
|
| 23/07/2025 |
12.224.064 |
3,41%
|
12,23
|
12,19
|
12,68
|
12,65
|
| 22/07/2025 |
13.665.382 |
0,99%
|
12,04
|
12,04
|
12,40
|
12,26
|
| 21/07/2025 |
10.595.320 |
1,08%
|
12,05
|
12,01
|
12,25
|
12,14
|
| 18/07/2025 |
16.295.327 |
-2,36%
|
12,25
|
11,855
|
12,40
|
12,01
|
| 17/07/2025 |
6.810.556 |
-0,36%
|
12,37
|
12,23
|
12,47
|
12,30
|
| 16/07/2025 |
9.791.014 |
-1,12%
|
12,62
|
12,2808
|
12,675
|
12,36
|
| 15/07/2025 |
7.323.812 |
-0,79%
|
12,76
|
12,40
|
12,775
|
12,50
|
| 14/07/2025 |
7.197.639 |
-1,72%
|
12,85
|
12,53
|
12,8701
|
12,60
|
| 11/07/2025 |
6.186.723 |
-0,08%
|
12,64
|
12,5899
|
12,89
|
12,82
|
| 10/07/2025 |
10.499.529 |
-0,39%
|
13,05
|
12,58
|
13,0999
|
12,83
|
