Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close
2022-09-01	14.250	14.250	14.250	14.250	7.787
2022-08-31	14.250	14.250	14.250	14.250	7.787
2022-08-30	14.250	14.250	14.250	14.250	7.787
2022-08-29	14.250	14.250	14.250	14.250	7.787
2022-08-26	14.250	14.250	14.250	14.250	7.787
2022-08-25	14.250	14.250	14.250	14.250	7.787
2022-08-24	14.250	14.250	14.250	14.250	7.787
2022-08-23	14.250	14.250	14.250	14.250	7.787
2022-08-22	14.250	14.250	14.250	14.250	7.787
2022-08-19	14.250	14.250	14.250	14.250	7.787
2022-08-18	14.250	14.250	14.250	14.250	7.787
2022-08-17	14.250	14.250	14.250	14.250	7.787
2022-08-16	14.250	14.250	14.250	14.250	7.787
2022-08-12	14.250	14.250	14.250	14.250	7.787
2022-08-11	15.300	15.450	13.800	14.250	7.787
2022-08-10	14.300	14.300	14.300	14.300	6.582
2022-08-09	14.300	14.300	14.300	14.300	6.582
2022-08-08	14.300	14.300	14.300	14.300	6.582
2022-08-05	14.300	14.300	14.300	14.300	6.582
2022-08-04	14.300	14.300	14.300	14.300	6.582
2022-08-03	14.000	14.400	14.000	14.300	6.582
2022-08-02	13.100	13.100	13.100	13.100	6.030
2022-08-01	13.100	13.100	13.100	13.100	6.030
2022-07-29	13.100	13.100	13.100	13.100	6.030
2022-07-28	13.100	13.100	13.100	13.100	6.030
2022-07-27	13.000	13.200	12.800	13.100	6.030
2022-07-26	15.800	15.800	15.800	15.800	7.273
2022-07-25	15.800	15.800	15.800	15.800	7.273
2022-07-22	15.800	15.800	15.800	15.800	7.273
2022-07-21	15.800	15.800	15.800	15.800	7.273
2022-07-20	15.800	15.800	15.800	15.800	7.273
2022-07-19	15.800	15.800	15.800	15.800	7.273
2022-07-18	15.800	15.800	15.800	15.800	7.273
2022-07-15	15.800	15.800	15.800	15.800	7.273
2022-07-14	15.800	15.800	15.800	15.800	7.273
2022-07-13	15.800	15.800	15.800	15.800	7.273
2022-07-12	15.800	15.800	15.800	15.800	7.273
2022-07-11	15.800	15.800	15.800	15.800	7.273
2022-07-08	15.800	15.800	15.800	15.800	7.273
2022-07-07	15.800	15.800	15.800	15.800	7.273
2022-07-06	15.800	15.800	15.800	15.800	7.273
2022-07-05	15.800	15.800	15.800	15.800	7.273
2022-07-04	15.800	15.800	15.800	15.800	7.273
2022-07-01	15.800	15.800	15.800	15.800	7.273
2022-06-30	15.800	15.800	15.800	15.800	7.273
2022-06-29	15.800	15.800	15.800	15.800	7.273
2022-06-28	15.800	15.800	15.800	15.800	7.273
2022-06-27	15.800	15.800	15.800	15.800	7.273
2022-06-24	15.800	15.800	15.800	15.800	7.273
2022-06-23	15.800	15.800	15.800	15.800	7.273
2022-06-22	15.800	15.800	15.800	15.800	7.273
2022-06-21	15.800	15.800	15.800	15.800	7.273
2022-06-16	15.800	15.800	15.800	15.800	7.273
2022-06-15	15.800	15.800	15.800	15.800	7.273
2022-06-14	15.800	15.800	15.800	15.800	7.273
2022-06-13	15.800	15.800	15.800	15.800	7.273
2022-06-10	15.800	15.800	15.800	15.800	7.273
2022-06-09	15.800	15.800	15.800	15.800	7.273
2022-06-08	15.800	15.800	15.800	15.800	7.273
2022-06-07	15.800	15.800	15.800	15.800	7.273

← NewerPage 18 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.