Petróleo Brasileiro S.A. - Petrobras historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.970	27.520	26.850	27.520	27.520	2,850
2026-10-15	27.180	27.190	26.600	26.610	26.610	1,988
2026-10-14	26.960	27.300	26.790	27.270	27.270	4,930
2026-10-13	26.250	26.790	26.250	26.690	26.690	6,872
2026-10-09	25.910	26.810	25.910	26.300	26.300	12,224
2026-10-08	25.500	25.930	25.420	25.920	25.920	7,995
2026-10-07	25.120	25.380	24.780	25.160	25.160	6,497
2026-10-06	25.000	25.160	24.800	24.830	24.830	6,431
2026-10-05	23.870	25.800	23.870	25.050	25.050	56,452
2026-10-02	21.760	22.700	21.710	22.700	22.700	5,753
2026-10-01	22.250	22.250	21.510	22.000	22.000	1,193
2026-09-30	21.790	22.250	21.780	21.910	21.910	3,272
2026-09-29	21.230	21.530	21.230	21.530	21.530	6,350
2026-09-28	21.560	21.920	21.330	21.720	21.720	1,560
2026-09-25	21.340	21.560	21.210	21.320	21.320	2,951
2026-09-24	22.220	22.370	21.640	21.650	21.650	2,840
2026-09-23	22.000	22.290	21.900	22.050	22.050	2,004
2026-09-22	21.480	21.680	21.050	21.620	21.620	1,263
2026-09-21	21.610	21.740	21.380	21.530	21.530	2,832
2026-09-18	21.720	21.770	21.580	21.650	21.650	1,230
2026-09-17	21.410	21.920	21.410	21.780	21.780	2,032
2026-09-16	22.500	22.500	21.720	21.960	21.960	3,797
2026-09-15	22.300	22.840	22.210	22.590	22.590	24,004
2026-09-14	22.060	22.150	21.810	21.990	21.990	8,326
2026-09-11	22.100	22.250	21.790	22.060	22.060	6,050
2026-09-10	21.770	22.450	21.730	22.230	22.230	29,109
2026-09-09	21.970	22.100	21.660	21.800	21.800	6,981
2026-09-08	21.440	21.890	21.390	21.650	21.650	19,454
2026-09-07	20.830	21.580	20.420	21.100	21.100	5,445
2026-09-04	21.000	21.230	20.820	21.000	21.000	6,652
2026-09-03	21.790	22.100	21.220	21.370	21.370	7,364
2026-09-02	21.100	21.780	21.000	21.620	21.620	9,830
2026-09-01	20.320	21.170	20.320	21.100	21.100	11,976
2026-08-31	19.750	20.270	19.710	20.100	20.100	10,007
2026-08-28	19.010	19.300	18.950	19.300	19.300	2,223
2026-08-27	18.500	19.110	18.270	19.070	19.070	6,733
2026-08-26	18.430	18.850	18.380	18.550	18.550	5,961
2026-08-25	18.890	18.890	18.430	18.630	18.630	3,273
2026-08-24	19.500	19.500	19.100	19.280	18.750	4,123
2026-08-21	19.900	20.010	19.750	19.810	19.266	5,034
2026-08-20	19.430	19.970	19.420	19.780	19.236	6,931
2026-08-19	19.340	19.670	19.160	19.180	18.653	2,422
2026-08-18	19.000	19.290	18.760	18.920	18.400	3,197
2026-08-17	18.640	18.640	18.640	18.640	18.128	0
2026-08-14	18.640	18.770	18.500	18.640	18.128	549
2026-08-13	18.360	18.690	18.300	18.630	18.118	1,948
2026-08-12	18.560	18.760	18.460	18.580	18.069	1,417
2026-08-11	19.120	19.130	18.500	18.610	18.099	3,735
2026-08-10	18.950	19.280	18.800	19.150	18.624	2,416
2026-08-07	19.350	19.350	18.640	18.640	18.128	5,826
2026-08-06	19.190	19.340	19.150	19.190	18.663	4,814
2026-08-05	19.480	19.600	19.000	19.060	18.536	2,218
2026-08-04	19.550	19.590	19.150	19.440	18.906	5,521
2026-08-03	19.860	19.890	19.650	19.730	19.188	6,629
2026-07-31	19.820	20.170	19.610	20.140	19.587	6,232
2026-07-30	19.310	19.860	19.280	19.800	19.256	2,569
2026-07-29	18.900	19.460	18.900	19.420	18.886	3,156
2026-07-28	18.850	19.190	18.750	18.950	18.429	871
2026-07-27	19.010	19.250	18.790	18.820	18.303	8,505
2026-07-24	19.850	20.020	19.550	19.560	19.022	1,503

Page 1 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.5299 BRL
2026-06-03	0.2853 BRL
2026-04-24	0.2432 BRL
2025-12-26	0.3545 BRL
2025-08-25	0.2471 BRL
2025-06-04	0.3225 BRL
2025-04-22	0.2503 BRL
2024-12-27	0.4632 BRL
2024-12-13	0.5338 BRL
2024-08-23	0.3864 BRL
2024-06-13	0.4088 BRL
2024-05-03	0.6811 BRL
2024-04-26	0.4242 BRL
2023-11-22	0.5479 BRL
2023-06-13	0.1121 BRL
2023-04-27	1.1565 BRL
2022-11-22	1.1523 BRL
2022-08-11	2.2545 BRL

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.