Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	15.900	15.900	15.000	15.200	10.413	2,603
2023-08-25	15.650	15.900	15.200	15.600	10.687	354
2023-08-24	16.000	16.000	15.200	15.650	10.721	284
2023-08-23	15.500	16.000	15.000	15.700	10.755	1,141
2023-08-22	15.250	15.500	14.050	15.500	10.618	835
2023-08-18	15.200	15.950	14.550	15.250	10.447	445
2023-08-17	15.000	15.450	14.500	14.950	10.242	383
2023-08-16	16.000	16.000	14.800	14.900	10.207	320
2023-08-15	15.000	15.750	15.000	15.750	10.790	512
2023-08-14	15.750	15.750	14.000	14.750	10.105	267
2023-08-11	14.400	14.850	14.000	14.500	9.933	1,798
2023-08-10	14.500	14.500	14.500	14.500	9.933	397
2023-08-09	14.800	15.000	14.300	14.900	10.207	477
2023-08-08	15.000	15.700	14.300	14.300	9.796	479
2023-08-07	15.000	16.000	14.200	15.100	10.344	1,153
2023-08-04	15.650	16.500	14.100	15.700	10.755	2,147
2023-08-03	15.800	15.800	14.700	15.100	10.344	193
2023-08-02	14.800	15.200	14.600	15.200	10.413	313
2023-08-01	15.300	15.500	15.000	15.450	10.584	338
2023-07-31	15.300	16.950	15.300	16.150	11.064	1,083
2023-07-28	14.500	15.200	14.500	14.700	10.070	199
2023-07-27	15.400	15.700	14.500	14.700	10.070	519
2023-07-26	15.500	15.500	14.850	15.000	10.276	458
2023-07-25	15.500	15.500	14.600	15.450	10.584	155
2023-07-24	15.300	15.400	15.000	15.400	10.550	756
2023-07-21	15.050	15.050	14.500	14.950	10.242	125
2023-07-20	15.000	15.100	14.250	14.900	10.207	586
2023-07-19	15.000	15.000	14.000	14.500	9.933	201
2023-07-18	14.800	14.800	14.200	14.350	9.831	423
2023-07-17	14.950	15.000	14.000	14.600	10.002	360
2023-07-14	14.700	15.050	14.300	15.000	10.276	373
2023-07-13	14.950	15.100	14.200	14.850	10.173	315
2023-07-12	14.700	15.400	14.100	14.500	9.933	157
2023-07-11	14.500	14.500	14.200	14.500	9.933	77
2023-07-10	14.450	15.150	14.150	14.800	10.139	346
2023-07-07	14.600	14.600	14.300	14.600	10.002	768
2023-07-06	15.100	15.100	14.200	14.400	9.865	297
2023-07-05	15.100	15.400	14.500	15.100	10.344	256
2023-07-04	15.500	15.500	14.850	15.100	10.344	199
2023-07-03	14.450	15.100	14.400	15.100	10.344	999
2023-06-30	15.650	15.650	14.200	14.450	9.899	6,040
2023-06-29	15.600	15.600	14.700	15.350	10.516	638
2023-06-28	15.000	15.250	14.700	15.100	10.344	1,034
2023-06-27	16.000	16.000	14.950	15.050	10.310	436
2023-06-26	15.050	15.350	14.900	15.300	10.481	1,072
2023-06-23	15.350	15.800	14.900	15.000	10.276	384
2023-06-22	15.750	15.750	15.300	15.300	10.481	404
2023-06-21	15.300	15.950	15.250	15.650	10.721	3,140
2023-06-16	14.450	15.000	14.250	14.950	10.242	424
2023-06-15	14.800	15.200	14.400	14.450	9.899	957
2023-06-14	14.150	14.600	14.150	14.500	9.933	472
2023-06-13	14.000	14.150	13.800	13.900	9.522	199
2023-06-12	14.900	14.900	14.200	14.700	9.994	412
2023-06-09	13.600	14.500	13.600	14.500	9.858	932
2023-06-08	14.150	14.150	13.500	13.900	9.450	505
2023-06-07	13.350	13.800	13.350	13.700	9.314	405
2023-06-06	12.550	13.200	12.450	13.150	8.940	379
2023-06-05	12.850	12.850	12.700	12.800	8.702	120
2023-06-02	12.850	13.100	12.550	12.600	8.566	384
2023-06-01	12.500	12.600	12.300	12.300	8.362	105

← NewerPage 14 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.