Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	11.900	12.450	11.900	12.000	8.158	79
2023-05-30	12.500	12.500	12.100	12.150	8.260	76
2023-05-29	12.900	13.000	12.400	12.400	8.430	301
2023-05-24	12.600	12.650	12.050	12.300	8.362	897
2023-05-23	12.050	12.850	12.050	12.400	8.430	687
2023-05-22	12.850	12.850	12.100	12.200	8.294	366
2023-05-19	12.250	12.450	12.150	12.350	8.396	225
2023-05-18	11.900	12.700	11.900	12.250	8.328	92
2023-05-17	12.700	12.950	12.300	12.300	8.362	669
2023-05-16	12.750	12.750	12.250	12.450	8.464	555
2023-05-15	12.400	12.850	12.000	12.100	8.226	540
2023-05-12	11.950	12.800	11.950	12.200	8.294	1,432
2023-05-11	11.500	12.000	11.200	11.950	8.124	202
2023-05-10	11.500	11.800	11.250	11.700	7.954	320
2023-05-09	11.500	11.500	11.300	11.500	7.818	454
2023-05-08	11.150	11.550	10.950	11.350	7.716	241
2023-05-05	10.900	11.300	10.750	11.050	7.512	1,593
2023-05-04	10.900	10.900	10.400	10.700	7.274	649
2023-05-03	10.500	11.000	10.300	10.400	7.070	715
2023-05-02	11.000	11.200	10.400	10.600	7.206	235
2023-04-28	11.050	11.500	11.000	11.100	7.546	181
2023-04-27	11.800	12.100	10.600	11.300	7.682	504
2023-04-26	12.400	12.600	11.800	12.250	7.542	296
2023-04-25	12.250	12.700	12.050	12.200	7.511	213
2023-04-24	12.250	12.400	11.900	12.350	7.603	1,549
2023-04-21	12.150	12.400	12.000	12.150	7.480	175
2023-04-20	12.250	12.350	11.950	12.150	7.480	467
2023-04-19	13.000	13.000	12.150	12.250	7.542	849
2023-04-18	12.500	13.100	12.350	12.650	7.788	887
2023-04-17	12.250	12.500	12.100	12.500	7.696	2,503
2023-04-14	12.050	12.450	12.050	12.400	7.634	1,361
2023-04-13	11.950	12.300	11.950	12.250	7.542	296
2023-04-12	11.700	13.000	11.450	12.050	7.419	2,165
2023-04-11	11.250	11.900	11.200	11.900	7.326	919
2023-04-10	11.250	11.400	10.650	10.900	6.711	302
2023-04-05	10.800	11.500	10.250	11.300	6.957	611
2023-04-04	11.050	11.450	10.700	11.150	6.865	370
2023-04-03	10.850	11.200	10.850	11.200	6.895	137
2023-03-31	10.900	11.300	10.600	11.200	6.895	1,232
2023-03-30	11.450	11.700	10.850	11.250	6.926	952
2023-03-29	10.850	11.450	10.600	11.200	6.895	2,565
2023-03-28	10.250	10.850	10.250	10.500	6.464	713
2023-03-27	10.300	10.600	10.150	10.400	6.403	125
2023-03-23	10.450	10.600	10.100	10.600	6.526	349
2023-03-22	10.600	10.850	10.200	10.450	6.434	390
2023-03-21	10.900	10.900	10.250	10.500	6.464	98
2023-03-20	10.650	10.700	10.200	10.550	6.495	1,058
2023-03-17	10.450	10.700	10.200	10.650	6.557	551
2023-03-16	10.100	10.450	10.000	10.450	6.434	113
2023-03-15	10.600	10.700	10.000	10.200	6.280	1,000
2023-03-14	11.100	11.100	10.600	10.600	6.526	60
2023-03-13	11.300	11.300	10.750	10.800	6.649	151
2023-03-10	11.450	11.800	11.200	11.300	6.957	84
2023-03-09	11.450	12.100	11.450	11.550	7.111	659
2023-03-08	11.550	11.700	11.400	11.450	7.049	428
2023-03-07	11.500	11.500	11.200	11.500	7.080	135
2023-03-06	11.550	11.900	11.300	11.750	7.234	1,512
2023-03-03	11.000	11.450	10.700	11.450	7.049	231
2023-03-02	11.300	11.500	10.800	11.500	7.080	911
2023-03-01	11.600	11.600	10.850	11.200	6.895	635

← NewerPage 15 of 21 · 1,231 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.