Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 20,450.00 | 20,970.00 | 20,210.00 | 20,590.00 | 19,500.67 | 131,596 |
| 2026-01-21 | 19,550.00 | 20,600.00 | 19,550.00 | 20,410.00 | 19,330.19 | 201,897 |
| 2026-01-20 | 19,200.00 | 19,550.00 | 18,990.00 | 19,410.00 | 18,383.10 | 53,799 |
| 2026-01-19 | 19,280.00 | 19,360.00 | 18,700.00 | 19,170.00 | 18,155.80 | 11,684 |
| 2026-01-16 | 19,110.00 | 19,300.00 | 19,000.00 | 19,210.00 | 18,193.68 | 93,943 |
| 2026-01-15 | 19,490.00 | 19,560.00 | 18,870.00 | 19,080.00 | 18,070.56 | 39,355 |
| 2026-01-14 | 18,830.00 | 19,730.00 | 18,680.00 | 19,570.00 | 18,534.63 | 155,076 |
| 2026-01-13 | 18,300.00 | 18,940.00 | 18,210.00 | 18,830.00 | 17,833.78 | 142,230 |
| 2026-01-12 | 18,200.00 | 18,370.00 | 18,080.00 | 18,230.00 | 17,265.53 | 36,609 |
| 2026-01-09 | 18,210.00 | 18,500.00 | 18,120.00 | 18,210.00 | 17,246.59 | 43,904 |
| 2026-01-08 | 17,850.00 | 18,180.00 | 17,680.00 | 18,130.00 | 17,170.82 | 117,430 |
| 2026-01-07 | 17,810.00 | 17,810.00 | 17,590.00 | 17,740.00 | 16,801.45 | 57,910 |
| 2026-01-06 | 18,290.00 | 18,290.00 | 17,750.00 | 17,790.00 | 16,848.81 | 85,446 |
| 2026-01-05 | 18,220.00 | 18,330.00 | 17,660.00 | 18,070.00 | 17,113.99 | 109,414 |
| 2026-01-02 | 18,220.00 | 18,400.00 | 18,030.00 | 18,370.00 | 17,398.12 | 48,445 |
| 2025-12-30 | 17,940.00 | 18,220.00 | 17,930.00 | 18,100.00 | 17,142.41 | 27,203 |
| 2025-12-29 | 17,780.00 | 17,860.00 | 17,390.00 | 17,760.00 | 16,820.39 | 74,954 |
| 2025-12-26 | 17,940.00 | 17,940.00 | 16,820.00 | 17,730.00 | 16,791.98 | 57,823 |
| 2025-12-24 | 18,170.00 | 18,240.00 | 18,050.00 | 18,100.00 | 16,657.13 | 5,696 |
| 2025-12-23 | 18,330.00 | 18,430.00 | 18,020.00 | 18,080.00 | 16,638.73 | 56,069 |
| 2025-12-22 | 18,300.00 | 18,500.00 | 18,060.00 | 18,170.00 | 16,721.55 | 56,146 |
| 2025-12-19 | 18,380.00 | 18,380.00 | 18,140.00 | 18,220.00 | 16,767.56 | 73,557 |
| 2025-12-18 | 18,500.00 | 18,500.00 | 18,100.00 | 18,200.00 | 16,749.16 | 91,991 |
| 2025-12-17 | 18,180.00 | 18,490.00 | 18,110.00 | 18,260.00 | 16,804.38 | 52,948 |
| 2025-12-16 | 18,690.00 | 18,690.00 | 18,050.00 | 18,250.00 | 16,795.17 | 179,229 |
| 2025-12-15 | 18,700.00 | 18,840.00 | 18,510.00 | 18,640.00 | 17,154.08 | 22,801 |
| 2025-12-12 | 18,400.00 | 18,690.00 | 18,280.00 | 18,490.00 | 17,016.04 | 55,143 |
| 2025-12-11 | 18,370.00 | 18,530.00 | 18,220.00 | 18,290.00 | 16,831.98 | 215,580 |
| 2025-12-10 | 18,440.00 | 18,500.00 | 18,230.00 | 18,340.00 | 16,878.00 | 25,283 |
| 2025-12-09 | 18,430.00 | 18,510.00 | 18,060.00 | 18,500.00 | 17,025.24 | 74,089 |
| 2025-12-05 | 19,540.00 | 19,540.00 | 18,300.00 | 18,500.00 | 17,025.24 | 93,229 |
| 2025-12-04 | 19,400.00 | 19,720.00 | 19,370.00 | 19,450.00 | 17,899.51 | 106,138 |
| 2025-12-03 | 19,400.00 | 19,630.00 | 19,280.00 | 19,380.00 | 17,835.09 | 53,901 |
| 2025-12-02 | 19,100.00 | 19,250.00 | 18,850.00 | 19,160.00 | 17,632.63 | 154,375 |
| 2025-12-01 | 19,040.00 | 19,200.00 | 18,790.00 | 19,030.00 | 17,512.99 | 128,416 |
| 2025-11-28 | 19,700.00 | 19,700.00 | 18,500.00 | 19,170.00 | 17,641.83 | 73,379 |
| 2025-11-27 | 19,610.00 | 19,950.00 | 19,500.00 | 19,670.00 | 18,101.98 | 7,917 |
| 2025-11-26 | 19,340.00 | 19,590.00 | 19,170.00 | 19,530.00 | 17,973.14 | 36,692 |
| 2025-11-25 | 19,090.00 | 19,330.00 | 18,980.00 | 19,290.00 | 17,752.27 | 42,928 |
| 2025-11-21 | 19,120.00 | 19,370.00 | 19,050.00 | 19,230.00 | 17,697.05 | 13,812 |
| 2025-11-20 | 19,120.00 | 19,420.00 | 18,980.00 | 19,110.00 | 17,586.62 | 74,647 |
| 2025-11-19 | 19,310.00 | 19,450.00 | 18,900.00 | 19,170.00 | 17,641.83 | 47,348 |
| 2025-11-18 | 19,600.00 | 19,600.00 | 19,210.00 | 19,330.00 | 17,789.08 | 57,018 |
| 2025-11-17 | 19,500.00 | 19,700.00 | 19,360.00 | 19,430.00 | 17,881.11 | 83,950 |
| 2025-11-14 | 19,870.00 | 19,870.00 | 19,000.00 | 19,630.00 | 18,065.16 | 179,382 |
| 2025-11-13 | 19,080.00 | 19,620.00 | 19,080.00 | 19,290.00 | 17,752.27 | 79,225 |
| 2025-11-12 | 19,920.00 | 19,920.00 | 18,870.00 | 19,040.00 | 17,522.20 | 162,364 |
| 2025-11-11 | 19,500.00 | 20,110.00 | 19,400.00 | 19,910.00 | 18,322.84 | 145,078 |
| 2025-11-10 | 19,090.00 | 19,410.00 | 18,740.00 | 19,350.00 | 17,807.49 | 99,012 |
| 2025-11-07 | 18,500.00 | 19,160.00 | 18,090.00 | 18,810.00 | 17,310.53 | 211,468 |
| 2025-11-06 | 18,280.00 | 18,600.00 | 18,180.00 | 18,260.00 | 16,804.38 | 94,246 |
| 2025-11-05 | 18,480.00 | 18,480.00 | 17,730.00 | 18,230.00 | 16,776.77 | 274,503 |
| 2025-11-04 | 18,030.00 | 18,040.00 | 17,690.00 | 17,930.00 | 16,500.68 | 71,818 |
| 2025-11-03 | 17,480.00 | 18,110.00 | 17,480.00 | 18,020.00 | 16,583.51 | 181,861 |
| 2025-10-31 | 17,680.00 | 17,680.00 | 17,380.00 | 17,530.00 | 16,132.57 | 80,134 |
| 2025-10-30 | 17,530.00 | 17,700.00 | 17,370.00 | 17,530.00 | 16,132.57 | 56,569 |
| 2025-10-29 | 17,740.00 | 17,820.00 | 17,510.00 | 17,660.00 | 16,252.21 | 80,098 |
| 2025-10-28 | 17,460.00 | 17,850.00 | 17,370.00 | 17,740.00 | 16,325.83 | 257,634 |
| 2025-10-27 | 17,640.00 | 17,640.00 | 16,160.00 | 17,260.00 | 15,884.09 | 144,523 |
| 2025-10-24 | 18,570.00 | 18,640.00 | 18,300.00 | 18,370.00 | 16,905.61 | 50,601 |
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.