Petróleo Brasileiro S.A. - Petrobras historical data
| 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 · 1,229 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.