Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 19,180.00 | 19,400.00 | 18,270.00 | 18,440.00 | 16,970.03 | 110,511 |
| 2025-10-22 | 18,700.00 | 19,000.00 | 18,660.00 | 18,890.00 | 17,384.15 | 63,697 |
| 2025-10-21 | 18,410.00 | 18,770.00 | 17,840.00 | 18,670.00 | 17,181.69 | 71,905 |
| 2025-10-20 | 18,030.00 | 18,430.00 | 17,930.00 | 18,370.00 | 16,905.61 | 39,681 |
| 2025-10-17 | 17,290.00 | 18,080.00 | 17,150.00 | 18,040.00 | 16,601.91 | 43,317 |
| 2025-10-16 | 17,030.00 | 17,380.00 | 16,800.00 | 17,250.00 | 15,874.89 | 37,529 |
| 2025-10-15 | 17,370.00 | 17,620.00 | 16,850.00 | 17,000.00 | 15,644.82 | 53,220 |
| 2025-10-14 | 16,750.00 | 17,500.00 | 16,620.00 | 17,360.00 | 15,976.12 | 63,905 |
| 2025-10-13 | 17,050.00 | 17,050.00 | 16,230.00 | 16,940.00 | 15,589.60 | 49,226 |
| 2025-10-09 | 19,010.00 | 19,180.00 | 17,340.00 | 17,380.00 | 15,994.53 | 68,218 |
| 2025-10-08 | 19,170.00 | 19,280.00 | 18,810.00 | 18,860.00 | 17,356.55 | 46,029 |
| 2025-10-07 | 18,700.00 | 19,170.00 | 18,410.00 | 19,160.00 | 17,632.63 | 45,084 |
| 2025-10-06 | 18,940.00 | 19,150.00 | 18,700.00 | 18,710.00 | 17,218.50 | 34,115 |
| 2025-10-03 | 19,600.00 | 19,600.00 | 18,820.00 | 18,870.00 | 17,365.75 | 35,310 |
| 2025-10-02 | 19,870.00 | 20,030.00 | 19,140.00 | 19,310.00 | 17,770.67 | 42,059 |
| 2025-10-01 | 19,560.00 | 20,090.00 | 19,560.00 | 19,830.00 | 18,249.22 | 62,907 |
| 2025-09-30 | 19,420.00 | 19,620.00 | 18,900.00 | 19,430.00 | 17,881.11 | 96,942 |
| 2025-09-29 | 19,300.00 | 19,610.00 | 18,900.00 | 19,210.00 | 17,678.65 | 49,012 |
| 2025-09-26 | 18,410.00 | 19,310.00 | 18,410.00 | 19,210.00 | 17,678.65 | 32,455 |
| 2025-09-25 | 18,600.00 | 18,660.00 | 18,260.00 | 18,370.00 | 16,905.61 | 44,597 |
| 2025-09-24 | 18,280.00 | 18,860.00 | 18,130.00 | 18,730.00 | 17,236.91 | 37,988 |
| 2025-09-23 | 17,970.00 | 18,820.00 | 17,710.00 | 18,700.00 | 17,209.30 | 80,434 |
| 2025-09-22 | 19,150.00 | 19,150.00 | 17,880.00 | 18,300.00 | 16,841.19 | 69,381 |
| 2025-09-19 | 20,100.00 | 20,100.00 | 19,450.00 | 19,710.00 | 18,138.79 | 56,418 |
| 2025-09-18 | 19,320.00 | 20,000.00 | 19,300.00 | 19,980.00 | 18,387.26 | 54,723 |
| 2025-09-17 | 19,100.00 | 19,440.00 | 19,030.00 | 19,330.00 | 17,789.08 | 50,539 |
| 2025-09-16 | 19,300.00 | 19,300.00 | 18,920.00 | 19,110.00 | 17,586.62 | 38,701 |
| 2025-09-15 | 18,660.00 | 19,250.00 | 18,560.00 | 19,180.00 | 17,651.04 | 69,615 |
| 2025-09-12 | 18,310.00 | 18,780.00 | 18,310.00 | 18,640.00 | 17,154.08 | 60,906 |
| 2025-09-11 | 18,200.00 | 18,300.00 | 18,010.00 | 18,290.00 | 16,831.98 | 38,883 |
| 2025-09-10 | 17,700.00 | 18,320.00 | 17,700.00 | 18,280.00 | 16,822.78 | 57,371 |
| 2025-09-09 | 17,580.00 | 17,940.00 | 17,580.00 | 17,760.00 | 16,344.23 | 73,604 |
| 2025-09-08 | 17,500.00 | 17,900.00 | 17,360.00 | 17,600.00 | 16,196.99 | 53,662 |
| 2025-09-05 | 17,050.00 | 17,175.00 | 16,675.00 | 16,950.00 | 15,598.80 | 158,942 |
| 2025-09-04 | 16,825.00 | 17,200.00 | 16,750.00 | 17,025.00 | 15,667.83 | 69,465 |
| 2025-09-03 | 16,950.00 | 17,000.00 | 16,650.00 | 16,850.00 | 15,506.78 | 85,713 |
| 2025-09-02 | 17,025.00 | 17,025.00 | 16,775.00 | 16,925.00 | 15,575.80 | 71,524 |
| 2025-09-01 | 16,550.00 | 17,100.00 | 16,450.00 | 16,875.00 | 15,529.78 | 56,770 |
| 2025-08-29 | 16,600.00 | 16,875.00 | 16,375.00 | 16,825.00 | 15,483.77 | 40,346 |
| 2025-08-28 | 16,500.00 | 16,800.00 | 16,500.00 | 16,650.00 | 15,322.72 | 18,979 |
| 2025-08-27 | 16,475.00 | 16,700.00 | 16,350.00 | 16,550.00 | 15,230.69 | 62,898 |
| 2025-08-26 | 16,625.00 | 16,625.00 | 16,250.00 | 16,375.00 | 15,069.64 | 62,630 |
| 2025-08-25 | 16,375.00 | 16,775.00 | 16,300.00 | 16,625.00 | 15,299.71 | 97,137 |
| 2025-08-22 | 16,000.00 | 16,450.00 | 16,000.00 | 16,375.00 | 14,738.75 | 30,488 |
| 2025-08-21 | 15,675.00 | 15,875.00 | 15,500.00 | 15,800.00 | 14,221.20 | 26,719 |
| 2025-08-20 | 15,425.00 | 15,725.00 | 15,425.00 | 15,625.00 | 14,063.69 | 36,881 |
| 2025-08-19 | 15,650.00 | 15,675.00 | 15,325.00 | 15,400.00 | 13,861.17 | 78,500 |
| 2025-08-18 | 15,875.00 | 15,975.00 | 15,700.00 | 15,825.00 | 14,243.70 | 36,630 |
| 2025-08-14 | 16,100.00 | 16,100.00 | 15,750.00 | 15,825.00 | 14,243.70 | 67,601 |
| 2025-08-13 | 16,225.00 | 16,325.00 | 15,975.00 | 16,125.00 | 14,513.73 | 33,270 |
| 2025-08-12 | 16,075.00 | 16,450.00 | 16,075.00 | 16,250.00 | 14,626.24 | 49,509 |
| 2025-08-11 | 16,300.00 | 16,400.00 | 16,050.00 | 16,100.00 | 14,491.22 | 44,830 |
| 2025-08-08 | 17,175.00 | 17,175.00 | 16,125.00 | 16,150.00 | 14,536.23 | 201,324 |
| 2025-08-07 | 17,500.00 | 17,725.00 | 17,325.00 | 17,375.00 | 15,638.82 | 29,990 |
| 2025-08-06 | 17,450.00 | 17,775.00 | 17,250.00 | 17,350.00 | 15,616.32 | 94,890 |
| 2025-08-05 | 17,375.00 | 17,475.00 | 17,150.00 | 17,350.00 | 15,616.32 | 17,521 |
| 2025-08-04 | 17,300.00 | 17,475.00 | 16,500.00 | 17,325.00 | 15,593.82 | 23,240 |
| 2025-08-01 | 17,275.00 | 17,575.00 | 17,175.00 | 17,325.00 | 15,593.82 | 51,704 |
| 2025-07-31 | 17,000.00 | 17,550.00 | 16,825.00 | 17,300.00 | 15,571.32 | 55,274 |
| 2025-07-30 | 16,600.00 | 17,100.00 | 16,350.00 | 17,050.00 | 15,346.30 | 38,568 |
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.