Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	11.750	11.950	11.700	11.950	7.357	339
2022-11-29	11.250	11.750	11.250	11.250	6.926	430
2022-11-28	10.600	11.100	10.300	11.000	6.772	67
2022-11-25	10.700	10.950	10.650	10.650	6.557	81
2022-11-24	10.650	10.950	10.650	10.700	6.588	227
2022-11-23	10.650	10.650	10.500	10.650	6.557	195
2022-11-22	10.500	11.000	10.100	10.250	6.310	1,287
2022-11-18	12.100	12.500	11.900	11.900	6.503	213
2022-11-17	12.300	12.500	11.950	11.950	6.530	132
2022-11-16	12.900	12.900	12.100	12.300	6.721	516
2022-11-15	12.600	12.950	12.400	12.950	7.076	1,030
2022-11-14	12.500	12.600	12.200	12.600	6.885	191
2022-11-11	12.000	12.500	11.900	12.500	6.831	268
2022-11-10	12.000	12.000	11.300	11.300	6.175	1,571
2022-11-09	12.350	12.350	12.300	12.300	6.721	526
2022-11-08	12.650	12.950	12.200	12.500	6.831	505
2022-11-07	13.000	13.150	12.400	12.650	6.913	616
2022-11-04	14.000	14.000	13.200	13.250	7.240	1,092
2022-11-03	13.700	14.000	13.600	13.950	7.623	26
2022-11-02	13.250	13.900	13.000	13.400	7.322	163
2022-11-01	13.500	13.700	13.500	13.650	7.459	118
2022-10-31	13.700	14.000	13.200	13.250	7.240	315
2022-10-28	14.000	14.600	14.000	14.000	7.650	48
2022-10-27	15.300	15.300	15.300	15.300	8.361	0
2022-10-26	14.500	15.350	14.250	15.300	8.361	310
2022-10-25	14.650	14.750	14.450	14.600	7.978	227
2022-10-24	15.300	15.400	14.900	14.900	8.142	405
2022-10-21	16.000	16.900	16.000	16.850	9.208	2,362
2022-10-20	15.700	15.950	15.700	15.950	8.716	119
2022-10-19	15.500	15.850	15.050	15.850	8.661	41
2022-10-18	15.000	15.250	14.500	15.250	8.333	105
2022-10-17	14.650	15.200	14.600	14.800	8.087	57
2022-10-14	15.250	15.250	15.250	15.250	8.333	0
2022-10-13	15.250	15.400	15.100	15.250	8.333	676
2022-10-12	14.500	14.600	14.300	14.600	7.978	187
2022-10-11	14.800	15.150	14.800	14.950	8.169	326
2022-10-06	15.000	15.150	14.800	15.100	8.251	149
2022-10-05	14.850	14.950	14.850	14.900	8.142	56
2022-10-04	14.500	14.900	14.250	14.350	7.841	198
2022-10-03	14.200	14.700	14.200	14.400	7.869	2,807
2022-09-30	12.000	13.350	12.000	12.750	6.967	139
2022-09-29	12.700	13.000	12.400	12.900	7.049	379
2022-09-28	12.550	12.700	12.400	12.700	6.940	1,455
2022-09-27	13.000	13.000	13.000	13.000	7.104	33
2022-09-26	13.000	13.000	12.500	12.500	6.831	164
2022-09-23	13.500	13.500	12.950	13.000	7.104	272
2022-09-22	13.800	13.800	13.800	13.800	7.541	3
2022-09-21	14.000	14.000	14.000	14.000	7.650	12
2022-09-20	14.250	14.250	14.000	14.050	7.678	51
2022-09-19	14.050	14.200	13.500	14.200	7.760	55
2022-09-16	14.000	14.050	13.200	14.050	7.678	679
2022-09-15	14.000	14.000	13.500	13.750	7.514	48
2022-09-14	13.850	14.000	13.850	14.000	7.650	76
2022-09-13	14.500	14.500	13.750	13.750	7.514	86
2022-09-12	14.250	14.800	14.250	14.500	7.923	55
2022-09-09	14.250	14.250	14.250	14.250	7.787	0
2022-09-08	14.250	14.250	14.250	14.250	7.787	0
2022-09-07	14.250	14.250	14.250	14.250	7.787	0
2022-09-06	14.250	14.250	14.250	14.250	7.787	0
2022-09-05	14.250	14.250	14.250	14.250	7.787	0

← NewerPage 17 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.