Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	15.300	15.300	14.900	15.050	11.705	997
2024-08-20	15.100	15.300	14.850	15.150	11.783	920
2024-08-19	15.150	15.550	15.050	15.300	11.900	1,315
2024-08-16	15.000	15.250	14.900	15.200	11.822	833
2024-08-15	14.900	15.250	14.850	14.900	11.589	842
2024-08-14	14.900	14.950	14.750	14.850	11.550	524
2024-08-13	14.750	14.900	14.500	14.800	11.511	662
2024-08-12	14.500	14.800	14.200	14.700	11.433	632
2024-08-09	14.300	14.500	14.150	14.200	11.044	874
2024-08-08	14.300	14.450	13.750	14.400	11.200	1,588
2024-08-07	14.050	14.400	13.800	14.100	10.967	2,148
2024-08-06	13.500	14.100	13.450	13.900	10.811	801
2024-08-05	13.500	13.550	12.800	13.300	10.344	1,411
2024-08-02	14.500	14.500	13.450	13.550	10.539	1,558
2024-08-01	14.350	14.350	14.000	14.200	11.044	984
2024-07-31	14.050	14.400	14.050	14.350	11.161	576
2024-07-30	14.300	14.300	13.800	14.100	10.967	867
2024-07-29	14.400	14.550	13.950	14.150	11.005	1,690
2024-07-26	14.500	14.750	14.400	14.550	11.316	1,242
2024-07-25	14.500	15.350	14.250	15.000	11.666	996
2024-07-24	14.650	15.200	14.550	14.750	11.472	1,215
2024-07-23	14.800	14.850	14.600	14.850	11.550	1,100
2024-07-22	15.150	15.150	14.800	14.800	11.511	866
2024-07-19	15.250	15.300	15.000	15.150	11.783	412
2024-07-18	15.250	15.550	15.000	15.050	11.705	2,070
2024-07-17	15.400	15.400	15.100	15.200	11.822	286
2024-07-16	15.200	15.600	15.000	15.250	11.861	1,107
2024-07-15	15.200	15.650	15.100	15.400	11.978	845
2024-07-12	15.150	15.400	15.050	15.200	11.822	1,346
2024-07-11	15.300	16.250	15.150	15.350	11.939	1,154
2024-07-10	15.250	15.300	15.050	15.150	11.783	540
2024-07-08	14.950	15.200	14.350	15.000	11.666	1,415
2024-07-05	15.050	15.050	14.650	14.700	11.433	4,783
2024-07-04	15.000	15.150	14.500	15.150	11.783	790
2024-07-03	14.550	15.100	14.500	14.900	11.589	978
2024-07-02	14.700	15.000	14.300	14.600	11.355	711
2024-07-01	14.750	15.100	14.250	14.400	11.200	358
2024-06-28	14.700	14.750	14.350	14.550	11.316	1,170
2024-06-27	14.650	14.700	14.300	14.500	11.278	2,803
2024-06-26	14.600	14.800	14.100	14.300	11.122	1,743
2024-06-25	14.600	14.600	14.250	14.500	11.278	475
2024-06-24	14.650	14.800	14.200	14.650	11.394	1,040
2024-06-19	14.350	14.400	14.100	14.400	11.200	643
2024-06-18	14.200	14.600	13.850	14.350	11.161	1,659
2024-06-14	14.200	14.200	13.800	13.850	10.772	2,203
2024-06-13	15.000	15.000	14.000	14.400	11.200	1,662
2024-06-12	14.900	15.000	14.400	14.450	10.921	1,383
2024-06-11	14.750	15.400	14.750	15.000	11.336	1,278
2024-06-10	14.850	15.400	14.800	15.000	11.336	613
2024-06-07	15.800	15.800	14.850	14.950	11.299	3,921
2024-06-06	15.400	15.850	15.400	15.450	11.677	1,394
2024-06-05	15.600	15.800	15.300	15.400	11.639	1,271
2024-06-04	15.650	15.750	15.250	15.700	11.865	1,910
2024-06-03	16.300	16.300	15.600	15.900	12.017	1,960
2024-05-31	16.050	16.300	15.700	16.000	12.092	1,290
2024-05-30	16.250	16.250	15.200	15.950	12.054	1,117
2024-05-29	15.600	15.900	15.250	15.700	11.865	935
2024-05-28	15.550	16.000	15.550	16.000	12.092	1,053
2024-05-27	15.200	15.700	15.150	15.350	11.601	623
2024-05-24	15.300	15.450	15.100	15.200	11.488	822

← NewerPage 10 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.