Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	12.000	12.000	11.350	12.000	7.388	135
2023-02-27	11.700	12.350	11.700	12.350	7.603	117
2023-02-24	11.750	11.850	11.400	11.700	7.203	210
2023-02-23	12.200	12.250	12.200	12.250	7.542	12
2023-02-22	11.750	12.300	11.750	12.150	7.480	138
2023-02-17	12.250	12.250	12.000	12.000	7.388	337
2023-02-16	12.050	12.150	12.050	12.150	7.480	113
2023-02-15	12.300	12.500	11.850	12.050	7.419	246
2023-02-14	12.250	12.300	12.000	12.300	7.573	176
2023-02-13	12.200	12.250	12.000	12.250	7.542	185
2023-02-10	12.200	12.200	11.850	12.200	7.511	66
2023-02-09	11.700	12.000	11.100	11.700	7.203	571
2023-02-08	11.300	12.050	11.250	11.850	7.296	940
2023-02-07	12.000	12.000	11.350	11.350	6.988	146
2023-02-06	11.500	11.500	11.350	11.500	7.080	165
2023-02-03	11.400	11.500	11.200	11.200	6.895	527
2023-02-02	12.500	12.500	11.400	11.400	7.018	1,366
2023-02-01	12.400	12.400	11.650	12.000	7.388	696
2023-01-31	12.000	13.000	12.000	12.550	7.726	196
2023-01-30	11.400	12.300	11.400	12.300	7.573	379
2023-01-27	12.300	12.300	11.700	11.950	7.357	336
2023-01-26	12.000	12.250	11.600	12.250	7.542	877
2023-01-25	11.800	12.300	11.800	12.000	7.388	169
2023-01-24	12.050	12.100	11.800	12.000	7.388	197
2023-01-23	11.900	12.350	11.900	12.300	7.573	1,486
2023-01-20	12.350	12.350	11.600	11.900	7.326	1,254
2023-01-19	11.350	12.000	11.350	11.700	7.203	637
2023-01-18	11.950	12.200	11.500	11.550	7.111	1,202
2023-01-17	11.000	11.750	11.000	11.750	7.234	1,878
2023-01-16	11.000	11.000	10.850	11.000	6.772	231
2023-01-13	11.100	11.150	10.800	11.150	6.865	818
2023-01-12	10.850	11.050	10.850	11.000	6.772	466
2023-01-11	10.950	10.950	10.500	10.850	6.680	119
2023-01-10	10.400	10.800	10.350	10.800	6.649	434
2023-01-09	10.400	10.650	10.300	10.650	6.557	635
2023-01-06	10.550	10.850	10.450	10.500	6.464	1,830
2023-01-05	9.920	10.450	9.920	10.450	6.434	220
2023-01-04	10.000	10.000	9.570	9.960	6.132	276
2023-01-03	10.000	10.650	9.810	9.810	6.040	793
2023-01-02	10.800	10.800	10.600	10.700	6.588	260
2022-12-30	11.000	11.000	10.650	10.650	6.557	273
2022-12-29	11.050	11.250	10.750	10.850	6.680	99
2022-12-28	10.750	11.100	10.650	11.000	6.772	920
2022-12-27	10.750	11.050	10.750	10.900	6.711	97
2022-12-26	11.100	11.100	11.000	11.050	6.803	150
2022-12-23	11.000	11.300	11.000	11.300	6.957	1,541
2022-12-22	10.700	11.050	10.600	10.700	6.588	99
2022-12-21	10.300	10.500	10.200	10.450	6.434	1,718
2022-12-20	10.450	10.450	10.450	10.450	6.434	15
2022-12-19	9.540	9.970	9.540	9.970	6.138	376
2022-12-16	9.480	9.540	9.330	9.540	5.873	53
2022-12-15	9.500	10.000	9.400	9.600	5.910	968
2022-12-14	10.100	10.100	9.350	9.530	5.867	3,387
2022-12-13	11.000	11.000	10.500	10.500	6.464	209
2022-12-12	11.000	11.000	10.400	10.550	6.495	1,010
2022-12-07	11.550	11.750	11.450	11.750	7.234	1,259
2022-12-06	11.500	11.800	11.400	11.550	7.111	348
2022-12-05	11.800	11.850	11.500	11.500	7.080	210
2022-12-02	11.600	12.050	11.600	11.650	7.172	101
2022-12-01	12.000	12.500	11.600	11.600	7.142	514

← NewerPage 16 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.