Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 29,220.00 | 29,940.00 | 29,220.00 | 29,740.00 | 28,939.80 | 49,086 |
| 2026-07-21 | 28,900.00 | 29,100.00 | 28,500.00 | 29,080.00 | 28,297.56 | 26,578 |
| 2026-07-20 | 28,360.00 | 28,820.00 | 27,980.00 | 28,580.00 | 27,811.01 | 67,852 |
| 2026-07-17 | 28,340.00 | 28,340.00 | 28,340.00 | 28,340.00 | 27,577.47 | 1 |
| 2026-07-16 | 28,100.00 | 28,100.00 | 27,320.00 | 27,380.00 | 26,643.30 | 29,365 |
| 2026-07-15 | 28,000.00 | 28,040.00 | 27,580.00 | 27,940.00 | 27,188.23 | 17,448 |
| 2026-07-14 | 28,200.00 | 28,360.00 | 27,740.00 | 27,940.00 | 27,188.23 | 30,882 |
| 2026-07-13 | 27,360.00 | 28,180.00 | 27,360.00 | 28,080.00 | 27,324.47 | 62,301 |
| 2026-07-10 | 27,180.00 | 27,180.00 | 27,180.00 | 27,180.00 | 26,448.68 | 1 |
| 2026-07-08 | 27,140.00 | 27,140.00 | 27,140.00 | 27,140.00 | 26,409.76 | 1 |
| 2026-07-07 | 26,000.00 | 26,460.00 | 25,740.00 | 26,280.00 | 25,572.90 | 152,767 |
| 2026-07-06 | 25,640.00 | 25,640.00 | 25,280.00 | 25,560.00 | 24,872.27 | 39,979 |
| 2026-07-03 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | 25,183.66 | 1 |
| 2026-07-02 | 25,200.00 | 25,900.00 | 25,080.00 | 25,400.00 | 24,716.58 | 15,755 |
| 2026-07-01 | 25,160.00 | 25,480.00 | 24,920.00 | 25,020.00 | 24,346.80 | 27,972 |
| 2026-06-30 | 25,380.00 | 25,380.00 | 25,060.00 | 25,220.00 | 24,541.42 | 11,384 |
| 2026-06-29 | 25,120.00 | 25,540.00 | 25,020.00 | 25,240.00 | 24,560.88 | 24,727 |
| 2026-06-26 | 25,120.00 | 25,120.00 | 25,120.00 | 25,120.00 | 24,444.11 | 1 |
| 2026-06-25 | 25,500.00 | 25,760.00 | 25,180.00 | 25,420.00 | 24,736.04 | 41,963 |
| 2026-06-24 | 26,440.00 | 26,440.00 | 25,240.00 | 25,500.00 | 24,813.89 | 75,655 |
| 2026-06-23 | 25,620.00 | 26,460.00 | 25,620.00 | 26,420.00 | 25,709.13 | 43,605 |
| 2026-06-22 | 25,400.00 | 26,000.00 | 25,240.00 | 25,940.00 | 25,242.05 | 58,828 |
| 2026-06-19 | 25,320.00 | 25,320.00 | 25,320.00 | 25,320.00 | 24,638.73 | 1 |
| 2026-06-18 | 25,020.00 | 25,320.00 | 24,450.00 | 25,180.00 | 24,502.50 | 53,063 |
| 2026-06-17 | 25,620.00 | 25,940.00 | 25,180.00 | 25,340.00 | 24,658.19 | 31,428 |
| 2026-06-16 | 25,500.00 | 25,740.00 | 25,300.00 | 25,500.00 | 24,813.89 | 59,471 |
| 2026-06-12 | 27,440.00 | 27,440.00 | 27,440.00 | 27,440.00 | 26,701.69 | 1 |
| 2026-06-11 | 27,660.00 | 27,660.00 | 27,000.00 | 27,200.00 | 26,468.15 | 28,073 |
| 2026-06-10 | 26,900.00 | 27,700.00 | 26,900.00 | 27,380.00 | 26,643.30 | 47,057 |
| 2026-06-09 | 27,140.00 | 27,240.00 | 26,700.00 | 26,900.00 | 26,176.22 | 14,917 |
| 2026-06-08 | 26,920.00 | 27,200.00 | 26,760.00 | 27,000.00 | 26,273.53 | 17,345 |
| 2026-06-05 | 26,820.00 | 26,820.00 | 26,820.00 | 26,820.00 | 26,098.37 | 1 |
| 2026-06-04 | 27,340.00 | 27,460.00 | 27,020.00 | 27,280.00 | 26,545.99 | 53,111 |
| 2026-06-03 | 27,980.00 | 27,980.00 | 27,560.00 | 27,660.00 | 26,915.77 | 56,933 |
| 2026-06-02 | 28,200.00 | 28,360.00 | 27,940.00 | 28,120.00 | 26,944.49 | 16,967 |
| 2026-06-01 | 28,080.00 | 28,580.00 | 27,940.00 | 28,100.00 | 26,925.33 | 49,508 |
| 2026-05-29 | 27,860.00 | 27,860.00 | 27,860.00 | 27,860.00 | 26,695.36 | 1 |
| 2026-05-28 | 28,200.00 | 28,460.00 | 27,840.00 | 27,860.00 | 26,695.36 | 81,415 |
| 2026-05-27 | 28,260.00 | 28,400.00 | 27,820.00 | 28,200.00 | 27,021.15 | 42,211 |
| 2026-05-26 | 29,000.00 | 29,220.00 | 28,760.00 | 28,880.00 | 27,672.72 | 60,079 |
| 2026-05-22 | 29,460.00 | 29,660.00 | 29,140.00 | 29,560.00 | 28,324.29 | 17,844 |
| 2026-05-21 | 29,680.00 | 29,680.00 | 29,680.00 | 29,680.00 | 28,439.28 | 1 |
| 2026-05-20 | 30,640.00 | 30,780.00 | 29,440.00 | 29,560.00 | 28,324.29 | 29,204 |
| 2026-05-19 | 30,300.00 | 30,600.00 | 29,940.00 | 30,380.00 | 29,110.01 | 57,008 |
| 2026-05-18 | 29,000.00 | 30,760.00 | 29,000.00 | 30,680.00 | 29,397.47 | 47,231 |
| 2026-05-15 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 28,266.80 | 1 |
| 2026-05-14 | 29,140.00 | 29,620.00 | 29,060.00 | 29,180.00 | 27,960.18 | 17,650 |
| 2026-05-13 | 30,100.00 | 30,180.00 | 28,920.00 | 29,000.00 | 27,787.70 | 73,599 |
| 2026-05-12 | 30,140.00 | 30,660.00 | 29,940.00 | 30,200.00 | 28,937.54 | 66,779 |
| 2026-05-11 | 30,800.00 | 30,920.00 | 30,180.00 | 30,740.00 | 29,454.96 | 24,166 |
| 2026-05-08 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 29,033.36 | 15,284 |
| 2026-05-07 | 30,440.00 | 30,440.00 | 29,500.00 | 30,320.00 | 29,052.52 | 77,436 |
| 2026-05-06 | 31,340.00 | 31,340.00 | 30,740.00 | 30,880.00 | 29,589.11 | 85,630 |
| 2026-05-05 | 32,740.00 | 32,880.00 | 32,320.00 | 32,360.00 | 31,007.24 | 221,734 |
| 2026-05-04 | 33,100.00 | 33,160.00 | 32,600.00 | 32,920.00 | 31,543.83 | 82,884 |
| 2026-04-30 | 32,920.00 | 32,920.00 | 32,920.00 | 32,920.00 | 31,543.83 | 162,811 |
| 2026-04-29 | 32,220.00 | 32,760.00 | 32,080.00 | 32,620.00 | 31,256.37 | 246,424 |
| 2026-04-28 | 31,840.00 | 32,360.00 | 31,700.00 | 31,840.00 | 30,508.98 | 115,407 |
| 2026-04-27 | 31,600.00 | 32,280.00 | 31,600.00 | 31,800.00 | 30,470.65 | 155,850 |
| 2026-04-24 | 31,220.00 | 31,220.00 | 31,220.00 | 31,220.00 | 29,914.90 | 101,097 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 804.0550 BRL |
| 2026-06-03 | 430.4845 BRL |
| 2026-04-24 | 363.5934 BRL |
| 2025-12-26 | 512.3826 BRL |
| 2025-08-25 | 359.5594 BRL |
| 2025-06-04 | 425.7396 BRL |
| 2025-04-22 | 296.3575 BRL |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.