Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 13,600.00 | 13,875.00 | 13,350.00 | 13,650.00 | 11,913.09 | 71,870 |
| 2025-04-23 | 13,450.00 | 13,850.00 | 13,275.00 | 13,600.00 | 11,869.45 | 111,469 |
| 2025-04-22 | 12,725.00 | 13,375.00 | 12,650.00 | 13,325.00 | 11,629.44 | 97,101 |
| 2025-04-21 | 13,175.00 | 13,175.00 | 12,500.00 | 13,075.00 | 11,152.61 | 144,918 |
| 2025-04-16 | 13,975.00 | 14,025.00 | 13,150.00 | 13,175.00 | 11,237.90 | 272,874 |
| 2025-04-15 | 14,675.00 | 14,675.00 | 14,000.00 | 14,050.00 | 11,984.25 | 88,318 |
| 2025-04-14 | 15,225.00 | 15,225.00 | 14,025.00 | 14,600.00 | 12,453.39 | 118,527 |
| 2025-04-11 | 15,600.00 | 15,725.00 | 14,775.00 | 15,475.00 | 13,199.74 | 167,545 |
| 2025-04-10 | 15,850.00 | 15,975.00 | 15,300.00 | 15,425.00 | 13,157.09 | 118,692 |
| 2025-04-09 | 15,550.00 | 16,900.00 | 15,300.00 | 16,900.00 | 14,415.22 | 62,816 |
| 2025-04-08 | 16,625.00 | 16,625.00 | 15,600.00 | 15,700.00 | 13,391.66 | 74,651 |
| 2025-04-07 | 16,800.00 | 17,300.00 | 16,350.00 | 16,450.00 | 14,031.39 | 126,702 |
| 2025-04-04 | 18,250.00 | 18,250.00 | 16,725.00 | 17,350.00 | 14,799.06 | 102,648 |
| 2025-04-03 | 18,475.00 | 18,675.00 | 18,350.00 | 18,475.00 | 15,758.65 | 30,611 |
| 2025-04-01 | 18,925.00 | 19,425.00 | 18,875.00 | 18,925.00 | 16,142.49 | 35,931 |
| 2025-03-31 | 18,750.00 | 19,200.00 | 18,725.00 | 18,900.00 | 16,121.17 | 73,180 |
| 2025-03-28 | 18,750.00 | 18,800.00 | 18,400.00 | 18,775.00 | 16,014.54 | 37,178 |
| 2025-03-27 | 18,600.00 | 18,850.00 | 18,425.00 | 18,650.00 | 15,907.92 | 48,175 |
| 2025-03-26 | 18,600.00 | 18,825.00 | 18,550.00 | 18,625.00 | 15,886.60 | 49,922 |
| 2025-03-25 | 18,425.00 | 18,850.00 | 18,400.00 | 18,525.00 | 15,801.30 | 45,097 |
| 2025-03-21 | 17,975.00 | 18,400.00 | 17,875.00 | 18,250.00 | 15,566.73 | 54,360 |
| 2025-03-20 | 18,050.00 | 18,300.00 | 17,700.00 | 18,125.00 | 15,460.11 | 73,706 |
| 2025-03-19 | 18,150.00 | 18,475.00 | 17,800.00 | 18,075.00 | 15,417.46 | 61,380 |
| 2025-03-18 | 17,575.00 | 18,000.00 | 17,500.00 | 18,000.00 | 15,353.49 | 78,855 |
| 2025-03-17 | 16,875.00 | 17,575.00 | 16,875.00 | 17,425.00 | 14,863.03 | 46,479 |
| 2025-03-14 | 16,000.00 | 16,775.00 | 15,975.00 | 16,700.00 | 14,244.63 | 108,392 |
| 2025-03-13 | 15,550.00 | 15,950.00 | 15,525.00 | 15,725.00 | 13,412.98 | 33,281 |
| 2025-03-12 | 15,550.00 | 15,650.00 | 15,350.00 | 15,575.00 | 13,285.04 | 60,038 |
| 2025-03-11 | 15,700.00 | 15,700.00 | 15,300.00 | 15,525.00 | 13,242.39 | 28,127 |
| 2025-03-10 | 15,900.00 | 15,900.00 | 15,450.00 | 15,650.00 | 13,349.01 | 55,407 |
| 2025-03-07 | 16,000.00 | 16,100.00 | 15,675.00 | 15,875.00 | 13,540.93 | 40,961 |
| 2025-03-06 | 16,100.00 | 16,250.00 | 15,850.00 | 15,975.00 | 13,626.22 | 49,582 |
| 2025-03-05 | 16,025.00 | 16,200.00 | 15,750.00 | 16,025.00 | 13,668.87 | 75,571 |
| 2025-02-28 | 16,500.00 | 16,600.00 | 16,150.00 | 16,350.00 | 13,946.09 | 41,348 |
| 2025-02-27 | 16,650.00 | 16,700.00 | 15,725.00 | 16,400.00 | 13,988.74 | 156,642 |
| 2025-02-26 | 17,550.00 | 17,650.00 | 17,300.00 | 17,425.00 | 14,863.03 | 47,178 |
| 2025-02-25 | 17,675.00 | 17,900.00 | 17,475.00 | 17,525.00 | 14,948.33 | 28,682 |
| 2025-02-24 | 17,900.00 | 18,100.00 | 17,625.00 | 17,675.00 | 15,076.28 | 54,327 |
| 2025-02-21 | 18,100.00 | 18,150.00 | 17,825.00 | 17,900.00 | 15,268.19 | 77,725 |
| 2025-02-20 | 18,175.00 | 18,225.00 | 17,925.00 | 18,175.00 | 15,502.76 | 187,469 |
| 2025-02-19 | 17,825.00 | 18,200.00 | 17,825.00 | 17,900.00 | 15,268.19 | 205,769 |
| 2025-02-18 | 17,975.00 | 17,975.00 | 17,975.00 | 17,975.00 | 15,332.17 | 205,769 |
| 2025-02-17 | 17,275.00 | 17,950.00 | 17,000.00 | 17,850.00 | 15,225.55 | 89,286 |
| 2025-02-14 | 16,425.00 | 17,300.00 | 16,425.00 | 17,275.00 | 14,735.09 | 92,512 |
← NewerPage 7 of 7 · 404 trading days
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.