Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	18.500	18.700	18.000	18.400	13.067	519
2024-02-21	18.150	18.800	18.150	18.700	13.280	485
2024-02-20	18.700	18.900	18.350	18.650	13.245	541
2024-02-19	18.750	18.750	17.850	18.400	13.067	670
2024-02-16	18.450	18.800	18.100	18.650	13.245	917
2024-02-15	17.850	18.350	17.500	18.300	12.996	304
2024-02-14	18.800	18.800	17.550	17.850	12.676	873
2024-02-09	18.400	18.450	18.150	18.300	12.996	430
2024-02-08	18.400	18.450	18.150	18.250	12.960	278
2024-02-07	18.850	18.900	18.100	18.450	13.103	1,204
2024-02-06	18.800	19.000	18.100	18.800	13.351	768
2024-02-05	18.500	18.750	17.800	18.300	12.996	413
2024-02-02	18.300	19.000	17.750	18.500	13.138	987
2024-02-01	18.200	19.000	18.100	18.350	13.031	886
2024-01-31	18.450	18.450	17.500	18.200	12.925	409
2024-01-30	17.900	18.200	17.600	17.900	12.712	340
2024-01-29	18.500	18.500	17.500	17.900	12.712	843
2024-01-26	17.500	18.450	17.250	18.200	12.925	259
2024-01-25	17.000	17.500	16.850	17.500	12.428	548
2024-01-24	17.200	17.450	16.900	16.900	12.002	512
2024-01-23	17.200	17.600	16.750	17.150	12.179	669
2024-01-22	17.400	17.550	16.650	17.150	12.179	734
2024-01-19	17.000	17.600	16.500	17.350	12.321	1,142
2024-01-18	16.850	17.500	16.550	17.100	12.144	486
2024-01-17	17.500	17.750	16.950	17.500	12.428	1,435
2024-01-16	17.500	17.550	16.900	17.500	12.428	611
2024-01-15	17.350	17.700	16.500	17.500	12.428	992
2024-01-12	17.450	17.450	16.700	17.100	12.144	870
2024-01-11	17.300	17.400	16.750	17.400	12.357	664
2024-01-10	16.900	17.850	16.700	17.150	12.179	455
2024-01-09	17.000	17.400	16.700	16.800	11.931	340
2024-01-08	17.250	17.600	16.450	17.300	12.286	937
2024-01-05	17.500	17.500	16.700	17.250	12.250	346
2024-01-04	16.700	17.150	16.700	17.000	12.073	699
2024-01-03	16.200	16.850	16.150	16.700	11.860	715
2024-01-02	15.500	16.450	15.500	16.050	11.398	425
2023-12-29	16.000	16.000	15.150	15.500	11.008	240
2023-12-28	15.900	16.000	15.050	15.600	11.079	806
2023-12-27	15.400	15.900	15.000	15.250	10.830	356
2023-12-26	15.350	16.100	15.350	15.600	11.079	359
2023-12-22	15.200	15.900	15.200	15.650	11.114	767
2023-12-21	15.650	15.700	15.150	15.500	11.008	276
2023-12-20	15.900	15.900	15.050	15.700	11.150	272
2023-12-19	15.000	15.900	15.000	15.150	10.759	369
2023-12-18	15.300	15.400	14.600	15.400	10.937	597
2023-12-15	15.050	15.300	14.750	15.150	10.759	440
2023-12-14	15.100	15.300	14.300	15.050	10.688	231
2023-12-13	15.450	15.600	14.000	14.900	10.581	743
2023-12-12	14.500	15.600	14.500	15.450	10.972	404
2023-12-11	15.000	15.800	14.650	14.750	10.475	272
2023-12-07	15.000	15.450	14.400	14.600	10.368	891
2023-12-06	15.500	15.500	14.000	15.000	10.652	916
2023-12-05	15.000	15.200	14.200	14.900	10.581	187
2023-12-04	15.100	15.350	14.300	14.350	10.191	758
2023-12-01	15.450	15.450	14.900	15.000	10.652	170
2023-11-30	15.250	15.600	14.800	14.850	10.546	135
2023-11-29	14.550	15.500	14.200	15.250	10.830	207
2023-11-28	15.250	15.450	14.900	15.150	10.759	735
2023-11-27	15.000	15.500	14.500	15.250	10.830	434
2023-11-24	14.900	15.500	14.750	14.900	10.581	150

← NewerPage 12 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.