Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 16,350.00 | 16,675.00 | 16,200.00 | 16,625.00 | 14,963.76 | 33,284 |
| 2025-07-28 | 16,275.00 | 16,475.00 | 16,025.00 | 16,250.00 | 14,626.24 | 94,803 |
| 2025-07-25 | 16,225.00 | 16,350.00 | 16,050.00 | 16,275.00 | 14,648.74 | 66,981 |
| 2025-07-24 | 16,025.00 | 16,200.00 | 15,875.00 | 16,150.00 | 14,536.23 | 43,307 |
| 2025-07-23 | 15,575.00 | 16,075.00 | 15,575.00 | 16,050.00 | 14,446.22 | 29,584 |
| 2025-07-22 | 15,925.00 | 15,950.00 | 15,450.00 | 15,500.00 | 13,951.18 | 15,930 |
| 2025-07-21 | 15,850.00 | 15,950.00 | 15,575.00 | 15,650.00 | 14,086.19 | 21,492 |
| 2025-07-18 | 15,825.00 | 15,950.00 | 15,375.00 | 15,600.00 | 14,041.19 | 48,716 |
| 2025-07-17 | 15,750.00 | 15,850.00 | 15,600.00 | 15,825.00 | 14,243.70 | 35,850 |
| 2025-07-16 | 15,725.00 | 15,900.00 | 15,475.00 | 15,775.00 | 14,198.70 | 66,343 |
| 2025-07-15 | 16,375.00 | 16,400.00 | 15,925.00 | 16,000.00 | 14,401.22 | 29,620 |
| 2025-07-14 | 16,250.00 | 16,375.00 | 15,925.00 | 16,325.00 | 14,693.74 | 57,253 |
| 2025-07-11 | 16,250.00 | 16,450.00 | 16,200.00 | 16,300.00 | 14,671.24 | 46,766 |
| 2025-07-10 | 16,125.00 | 16,400.00 | 15,925.00 | 16,250.00 | 14,626.24 | 67,932 |
| 2025-07-08 | 16,550.00 | 16,775.00 | 16,425.00 | 16,500.00 | 14,851.25 | 57,700 |
| 2025-07-07 | 16,100.00 | 16,450.00 | 16,075.00 | 16,350.00 | 14,716.24 | 70,354 |
| 2025-07-04 | 16,250.00 | 16,300.00 | 15,950.00 | 16,200.00 | 14,581.23 | 14,386 |
| 2025-07-03 | 16,025.00 | 16,250.00 | 15,950.00 | 16,200.00 | 14,581.23 | 41,390 |
| 2025-07-02 | 15,600.00 | 16,100.00 | 15,575.00 | 16,075.00 | 14,468.72 | 49,514 |
| 2025-07-01 | 15,150.00 | 15,600.00 | 15,025.00 | 15,575.00 | 14,018.68 | 89,244 |
| 2025-06-30 | 15,000.00 | 15,275.00 | 14,800.00 | 15,175.00 | 13,658.65 | 85,276 |
| 2025-06-27 | 15,000.00 | 15,000.00 | 14,750.00 | 14,900.00 | 13,411.13 | 49,496 |
| 2025-06-26 | 14,975.00 | 15,075.00 | 14,825.00 | 15,000.00 | 13,501.14 | 21,757 |
| 2025-06-25 | 14,700.00 | 14,850.00 | 14,525.00 | 14,750.00 | 13,276.12 | 28,061 |
| 2025-06-24 | 15,000.00 | 15,075.00 | 14,675.00 | 14,750.00 | 13,276.12 | 147,295 |
| 2025-06-23 | 15,400.00 | 15,400.00 | 14,925.00 | 15,075.00 | 13,568.65 | 66,816 |
| 2025-06-19 | 15,175.00 | 16,000.00 | 13,500.00 | 15,075.00 | 13,568.65 | 16,248 |
| 2025-06-18 | 15,500.00 | 15,550.00 | 15,025.00 | 15,200.00 | 13,681.16 | 70,766 |
| 2025-06-17 | 15,650.00 | 15,775.00 | 15,325.00 | 15,425.00 | 13,883.67 | 89,188 |
| 2025-06-13 | 14,800.00 | 15,275.00 | 14,800.00 | 15,200.00 | 13,681.16 | 123,735 |
| 2025-06-12 | 14,525.00 | 14,750.00 | 14,475.00 | 14,750.00 | 13,276.12 | 47,865 |
| 2025-06-11 | 14,075.00 | 14,450.00 | 14,025.00 | 14,400.00 | 12,961.10 | 104,252 |
| 2025-06-10 | 13,625.00 | 13,975.00 | 13,625.00 | 13,875.00 | 12,488.56 | 55,647 |
| 2025-06-09 | 13,325.00 | 13,550.00 | 13,250.00 | 13,475.00 | 12,128.52 | 64,837 |
| 2025-06-06 | 13,425.00 | 13,650.00 | 13,400.00 | 13,550.00 | 12,196.03 | 28,072 |
| 2025-06-05 | 13,400.00 | 13,525.00 | 13,325.00 | 13,400.00 | 12,061.02 | 52,323 |
| 2025-06-04 | 13,725.00 | 13,825.00 | 13,350.00 | 13,375.00 | 12,038.52 | 71,275 |
| 2025-06-03 | 13,650.00 | 14,075.00 | 13,575.00 | 14,025.00 | 12,240.37 | 39,349 |
| 2025-06-02 | 14,150.00 | 14,150.00 | 13,775.00 | 13,900.00 | 12,131.27 | 42,480 |
| 2025-05-30 | 13,875.00 | 14,125.00 | 13,825.00 | 13,950.00 | 12,174.91 | 25,906 |
| 2025-05-29 | 14,000.00 | 14,050.00 | 13,750.00 | 14,000.00 | 12,218.55 | 23,324 |
| 2025-05-28 | 14,000.00 | 14,000.00 | 13,750.00 | 13,800.00 | 12,044.00 | 34,176 |
| 2025-05-27 | 13,925.00 | 14,050.00 | 13,750.00 | 14,025.00 | 12,240.37 | 87,764 |
| 2025-05-26 | 13,850.00 | 14,125.00 | 13,600.00 | 13,900.00 | 12,131.27 | 6,170 |
| 2025-05-23 | 13,550.00 | 13,800.00 | 13,500.00 | 13,750.00 | 12,000.36 | 18,587 |
| 2025-05-22 | 13,725.00 | 13,900.00 | 13,550.00 | 13,750.00 | 12,000.36 | 99,699 |
| 2025-05-21 | 14,200.00 | 14,200.00 | 13,850.00 | 13,875.00 | 12,109.46 | 53,990 |
| 2025-05-20 | 14,150.00 | 14,175.00 | 13,975.00 | 14,050.00 | 12,262.19 | 134,568 |
| 2025-05-19 | 14,125.00 | 14,125.00 | 13,850.00 | 14,025.00 | 12,240.37 | 78,075 |
| 2025-05-16 | 14,050.00 | 14,175.00 | 13,825.00 | 14,075.00 | 12,284.01 | 64,524 |
| 2025-05-15 | 13,975.00 | 14,075.00 | 13,825.00 | 14,050.00 | 12,262.19 | 26,792 |
| 2025-05-14 | 14,100.00 | 14,125.00 | 13,900.00 | 14,050.00 | 12,262.19 | 50,946 |
| 2025-05-13 | 13,900.00 | 14,275.00 | 13,775.00 | 14,200.00 | 12,393.10 | 83,435 |
| 2025-05-12 | 14,000.00 | 14,050.00 | 13,800.00 | 14,025.00 | 12,240.37 | 200,633 |
| 2025-05-06 | 13,550.00 | 13,825.00 | 13,550.00 | 13,750.00 | 12,000.36 | 65,057 |
| 2025-05-05 | 13,750.00 | 13,750.00 | 13,475.00 | 13,600.00 | 11,869.45 | 94,779 |
| 2025-04-30 | 13,625.00 | 13,700.00 | 13,375.00 | 13,500.00 | 11,782.17 | 30,114 |
| 2025-04-29 | 13,700.00 | 13,925.00 | 13,650.00 | 13,750.00 | 12,000.36 | 43,026 |
| 2025-04-28 | 13,950.00 | 13,950.00 | 13,525.00 | 13,725.00 | 11,978.54 | 95,936 |
| 2025-04-25 | 13,825.00 | 13,850.00 | 13,650.00 | 13,825.00 | 12,065.82 | 88,299 |
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.