Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 31,180.00 | 31,760.00 | 31,160.00 | 31,380.00 | 29,719.82 | 106,182 |
| 2026-04-22 | 31,040.00 | 31,300.00 | 30,660.00 | 31,140.00 | 29,492.51 | 39,816 |
| 2026-04-21 | 30,420.00 | 31,300.00 | 30,420.00 | 31,020.00 | 29,378.86 | 39,584 |
| 2026-04-20 | 30,000.00 | 30,520.00 | 29,980.00 | 30,280.00 | 28,678.01 | 32,518 |
| 2026-04-17 | 29,800.00 | 29,900.00 | 28,620.00 | 29,840.00 | 28,261.29 | 250,279 |
| 2026-04-16 | 29,820.00 | 31,280.00 | 29,740.00 | 31,100.00 | 29,454.63 | 199,308 |
| 2026-04-15 | 30,620.00 | 30,880.00 | 29,700.00 | 29,800.00 | 28,223.41 | 97,167 |
| 2026-04-14 | 31,480.00 | 31,540.00 | 30,500.00 | 30,860.00 | 29,227.33 | 281,765 |
| 2026-04-13 | 32,000.00 | 32,460.00 | 31,840.00 | 32,120.00 | 30,420.67 | 40,980 |
| 2026-04-10 | 31,680.00 | 31,680.00 | 31,680.00 | 31,680.00 | 30,003.95 | 60,939 |
| 2026-04-09 | 30,040.00 | 30,980.00 | 30,040.00 | 30,520.00 | 28,905.32 | 119,443 |
| 2026-04-08 | 29,200.00 | 29,680.00 | 27,740.00 | 29,500.00 | 27,939.28 | 218,943 |
| 2026-04-07 | 31,000.00 | 31,360.00 | 30,620.00 | 30,700.00 | 29,075.79 | 154,779 |
| 2026-04-06 | 30,380.00 | 30,940.00 | 30,240.00 | 30,780.00 | 29,151.56 | 150,939 |
| 2026-04-01 | 29,840.00 | 29,840.00 | 29,840.00 | 29,840.00 | 28,261.29 | 330,975 |
| 2026-03-31 | 30,700.00 | 31,440.00 | 29,900.00 | 30,480.00 | 28,867.43 | 406,146 |
| 2026-03-30 | 30,800.00 | 31,560.00 | 30,600.00 | 30,780.00 | 29,151.56 | 205,655 |
| 2026-03-27 | 30,680.00 | 30,680.00 | 30,680.00 | 30,680.00 | 29,056.85 | 218,384 |
| 2026-03-26 | 28,720.00 | 29,720.00 | 28,720.00 | 29,400.00 | 27,844.57 | 181,913 |
| 2026-03-25 | 28,420.00 | 29,040.00 | 28,420.00 | 28,800.00 | 27,276.31 | 176,691 |
| 2026-03-23 | 27,840.00 | 28,380.00 | 27,540.00 | 28,180.00 | 26,689.12 | 230,955 |
| 2026-03-20 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 26,234.51 | 332,879 |
| 2026-03-19 | 29,240.00 | 29,800.00 | 28,940.00 | 29,040.00 | 27,503.62 | 134,218 |
| 2026-03-18 | 28,920.00 | 29,320.00 | 28,880.00 | 29,080.00 | 27,541.50 | 68,344 |
| 2026-03-17 | 28,420.00 | 29,260.00 | 28,360.00 | 28,540.00 | 27,030.07 | 120,249 |
| 2026-03-16 | 27,380.00 | 28,300.00 | 27,320.00 | 28,160.00 | 26,670.17 | 117,079 |
| 2026-03-13 | 28,000.00 | 28,000.00 | 27,100.00 | 27,260.00 | 25,817.79 | 79,193 |
| 2026-03-12 | 27,620.00 | 28,160.00 | 27,080.00 | 27,700.00 | 26,234.51 | 79,019 |
| 2026-03-11 | 26,720.00 | 27,640.00 | 26,720.00 | 27,580.00 | 26,120.86 | 86,773 |
| 2026-03-10 | 26,660.00 | 26,660.00 | 26,000.00 | 26,300.00 | 24,908.58 | 134,940 |
| 2026-03-09 | 26,600.00 | 27,400.00 | 26,580.00 | 26,680.00 | 25,268.47 | 352,823 |
| 2026-03-06 | 24,930.00 | 26,360.00 | 24,930.00 | 26,060.00 | 24,681.28 | 159,692 |
| 2026-03-05 | 24,610.00 | 24,740.00 | 24,220.00 | 24,520.00 | 23,222.75 | 72,566 |
| 2026-03-04 | 25,060.00 | 25,280.00 | 24,330.00 | 24,530.00 | 23,232.22 | 47,995 |
| 2026-03-03 | 25,200.00 | 25,720.00 | 24,600.00 | 24,990.00 | 23,667.88 | 81,740 |
| 2026-03-02 | 25,000.00 | 25,460.00 | 24,760.00 | 25,160.00 | 23,828.89 | 81,679 |
| 2026-02-27 | 24,650.00 | 25,120.00 | 24,150.00 | 24,220.00 | 22,938.62 | 180,632 |
| 2026-02-26 | 24,500.00 | 24,710.00 | 24,090.00 | 24,560.00 | 23,260.63 | 46,433 |
| 2026-02-25 | 24,020.00 | 24,540.00 | 23,750.00 | 24,480.00 | 23,184.87 | 108,882 |
| 2026-02-24 | 23,230.00 | 23,980.00 | 23,230.00 | 23,820.00 | 22,559.78 | 39,573 |
| 2026-02-23 | 22,860.00 | 23,700.00 | 22,860.00 | 23,200.00 | 21,972.59 | 53,243 |
| 2026-02-20 | 22,900.00 | 23,060.00 | 22,550.00 | 22,790.00 | 21,584.28 | 20,907 |
| 2026-02-19 | 22,430.00 | 22,950.00 | 22,360.00 | 22,910.00 | 21,697.93 | 109,614 |
| 2026-02-18 | 22,300.00 | 22,570.00 | 22,090.00 | 22,170.00 | 20,997.08 | 36,752 |
| 2026-02-13 | 22,280.00 | 22,440.00 | 22,000.00 | 22,330.00 | 21,148.61 | 38,053 |
| 2026-02-12 | 23,270.00 | 23,270.00 | 22,260.00 | 22,310.00 | 21,129.67 | 51,462 |
| 2026-02-11 | 22,780.00 | 23,590.00 | 22,210.00 | 23,480.00 | 22,237.77 | 79,360 |
| 2026-02-10 | 22,600.00 | 22,650.00 | 22,100.00 | 22,530.00 | 21,338.03 | 21,682 |
| 2026-02-09 | 22,060.00 | 22,630.00 | 22,060.00 | 22,590.00 | 21,394.86 | 30,414 |
| 2026-02-06 | 22,530.00 | 22,870.00 | 22,050.00 | 22,120.00 | 20,949.72 | 45,830 |
| 2026-02-05 | 22,470.00 | 22,850.00 | 22,310.00 | 22,490.00 | 21,300.15 | 69,056 |
| 2026-02-04 | 22,750.00 | 22,870.00 | 22,380.00 | 22,510.00 | 21,319.09 | 65,451 |
| 2026-02-03 | 22,530.00 | 23,180.00 | 22,500.00 | 22,720.00 | 21,517.98 | 68,011 |
| 2026-02-02 | 23,300.00 | 23,350.00 | 22,350.00 | 22,350.00 | 21,167.56 | 59,082 |
| 2026-01-30 | 23,300.00 | 23,350.00 | 23,020.00 | 23,200.00 | 21,972.59 | 20,492 |
| 2026-01-29 | 23,610.00 | 24,100.00 | 23,160.00 | 23,380.00 | 22,143.06 | 135,609 |
| 2026-01-28 | 22,740.00 | 23,270.00 | 22,440.00 | 23,030.00 | 21,811.58 | 88,485 |
| 2026-01-27 | 21,720.00 | 22,690.00 | 21,720.00 | 22,550.00 | 21,356.97 | 113,194 |
| 2026-01-26 | 21,690.00 | 21,960.00 | 21,540.00 | 21,690.00 | 20,542.47 | 132,197 |
| 2026-01-23 | 20,810.00 | 21,650.00 | 20,810.00 | 21,580.00 | 20,438.29 | 367,317 |
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.