Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	16.000	16.000	15.100	15.500	11.714	1,490
2024-05-22	15.350	15.450	15.200	15.300	11.563	508
2024-05-21	15.500	15.900	15.400	15.450	11.677	1,082
2024-05-20	15.500	15.850	15.500	15.700	11.865	813
2024-05-17	16.250	16.250	15.500	15.600	11.790	1,736
2024-05-16	16.450	16.450	15.500	15.850	11.979	1,963
2024-05-15	16.200	16.800	15.900	16.400	12.395	1,913
2024-05-14	17.500	17.700	17.050	17.500	13.226	430
2024-05-13	18.200	18.200	17.000	17.800	13.453	478
2024-05-10	18.500	18.500	17.650	17.800	13.453	274
2024-05-09	17.950	18.300	17.500	18.050	13.642	975
2024-05-08	18.250	18.250	17.650	17.850	13.490	816
2024-05-07	16.950	18.350	16.950	18.200	13.755	370
2024-05-06	17.550	17.800	17.150	17.550	13.264	1,070
2024-05-03	17.250	17.950	17.250	17.450	13.188	148
2024-05-02	18.150	18.150	18.150	18.150	13.202	0
2024-04-30	18.200	18.200	17.750	18.150	13.202	283
2024-04-29	18.100	18.500	17.600	18.400	13.384	950
2024-04-26	17.900	18.150	17.500	18.100	13.166	982
2024-04-25	17.300	18.000	17.300	17.900	12.712	438
2024-04-24	18.300	18.300	17.100	17.650	12.534	1,406
2024-04-23	17.700	18.000	17.000	17.900	12.712	1,023
2024-04-22	17.100	17.800	17.100	17.700	12.570	545
2024-04-19	16.200	17.200	16.000	17.200	12.215	1,970
2024-04-18	16.400	16.750	16.250	16.300	11.576	1,599
2024-04-17	16.350	16.500	16.150	16.200	11.505	529
2024-04-16	16.350	16.700	16.250	16.500	11.718	694
2024-04-15	16.900	17.000	16.100	16.500	11.718	945
2024-04-12	17.000	17.000	16.100	16.600	11.789	599
2024-04-11	17.000	17.150	16.700	17.050	12.108	759
2024-04-10	16.500	17.000	16.500	17.000	12.073	808
2024-04-09	16.600	16.900	16.350	16.600	11.789	878
2024-04-08	16.450	16.650	15.850	16.550	11.753	449
2024-04-05	16.200	16.500	16.000	16.450	11.682	2,059
2024-04-04	17.100	17.400	16.550	16.750	11.895	1,486
2024-04-03	16.500	16.950	16.050	16.750	11.895	1,084
2024-03-27	16.000	16.050	15.950	15.950	11.327	487
2024-03-26	15.750	16.200	15.750	15.950	11.327	579
2024-03-25	16.100	16.100	15.700	16.000	11.363	889
2024-03-22	15.350	15.900	15.350	15.600	11.079	630
2024-03-21	16.300	16.300	15.450	15.600	11.079	2,388
2024-03-20	15.400	15.750	15.200	15.700	11.150	964
2024-03-19	15.450	15.850	15.350	15.500	11.008	1,262
2024-03-18	15.200	15.850	15.000	15.750	11.185	1,502
2024-03-15	15.600	15.600	15.250	15.500	11.008	246
2024-03-14	15.550	15.700	15.350	15.350	10.901	1,117
2024-03-13	15.900	15.900	15.400	15.550	11.043	1,567
2024-03-12	15.850	16.000	15.300	15.700	11.150	425
2024-03-11	16.000	16.000	15.050	15.150	10.759	2,052
2024-03-08	16.550	16.550	14.900	15.700	11.150	4,011
2024-03-07	17.100	17.700	17.100	17.400	12.357	323
2024-03-06	17.600	17.600	17.100	17.400	12.357	865
2024-03-05	17.200	17.700	16.950	17.050	12.108	569
2024-03-04	17.400	17.800	17.150	17.500	12.428	750
2024-03-01	17.250	17.750	17.200	17.300	12.286	459
2024-02-29	17.500	17.900	17.100	17.150	12.179	730
2024-02-28	18.650	18.700	17.500	17.500	12.428	981
2024-02-27	18.550	18.800	18.350	18.600	13.209	520
2024-02-26	18.600	18.850	18.000	18.550	13.174	819
2024-02-23	18.000	18.700	17.950	18.350	13.031	444

← NewerPage 11 of 21 · 1,230 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.