Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.890	20.050	19.830	19.850	19.305	8,419
2026-07-22	19.300	19.840	19.300	19.650	19.110	4,668
2026-07-21	19.110	19.270	18.990	19.250	18.721	7,324
2026-07-20	18.490	19.000	18.480	18.960	18.439	5,243
2026-07-17	18.490	18.620	18.410	18.590	18.079	1,144
2026-07-16	18.390	18.450	18.000	18.000	17.505	2,057
2026-07-15	18.570	18.720	18.250	18.420	17.914	1,864
2026-07-14	18.600	19.150	18.380	18.560	18.050	6,264
2026-07-13	17.950	18.530	17.950	18.500	17.992	15,889
2026-07-10	17.940	17.940	17.630	17.840	17.350	202
2026-07-09	17.870	17.870	17.870	17.870	17.379	0
2026-07-08	17.690	17.900	17.410	17.870	17.379	9,560
2026-07-07	16.990	17.330	16.850	17.260	16.786	3,511
2026-07-06	16.760	16.890	16.610	16.890	16.426	1,966
2026-07-03	16.570	17.250	16.400	16.890	16.426	1,475
2026-07-02	16.700	17.000	16.380	16.480	16.027	2,708
2026-07-01	16.600	16.670	16.400	16.500	16.047	2,318
2026-06-30	16.710	16.930	16.590	16.660	16.202	2,572
2026-06-29	16.810	16.950	16.700	16.800	16.338	2,325
2026-06-26	16.900	17.130	16.750	16.760	16.299	7,464
2026-06-25	16.800	17.110	16.700	16.990	16.523	1,767
2026-06-24	17.500	17.500	16.800	16.860	16.397	8,023
2026-06-23	17.530	17.550	17.220	17.520	17.039	1,243
2026-06-22	17.290	17.500	17.170	17.500	17.019	5,231
2026-06-19	16.760	17.180	16.750	16.990	16.523	1,017
2026-06-18	17.120	17.290	16.690	17.160	16.688	4,445
2026-06-17	17.540	17.790	17.290	17.290	16.815	13,267
2026-06-16	17.430	17.740	17.400	17.550	17.068	10,473
2026-06-15	18.900	18.900	18.900	18.900	18.381	0
2026-06-12	18.890	18.920	18.580	18.900	18.381	5,170
2026-06-11	19.200	19.200	18.750	18.870	18.351	4,786
2026-06-10	18.520	19.070	18.520	19.000	18.478	9,041
2026-06-09	18.410	18.620	18.310	18.390	17.885	2,330
2026-06-08	19.340	19.340	18.270	18.470	17.962	2,366
2026-06-05	18.740	19.170	18.330	18.430	17.924	4,774
2026-06-04	18.850	18.850	18.320	18.650	18.138	9,771
2026-06-03	19.150	19.320	18.910	18.960	18.439	7,285
2026-06-02	19.730	19.730	19.330	19.460	18.648	2,717
2026-06-01	19.400	19.860	19.350	19.550	18.734	2,678
2026-05-29	19.250	19.450	19.200	19.350	18.542	5,775
2026-05-28	19.540	19.870	19.500	19.560	18.744	2,019
2026-05-27	20.000	20.000	19.360	19.550	18.734	2,597
2026-05-26	20.350	20.370	20.040	20.110	19.271	2,987
2026-05-25	20.740	20.740	20.740	20.740	19.874	0
2026-05-22	20.590	20.750	20.410	20.740	19.874	4,193
2026-05-21	21.000	21.250	20.750	20.800	19.932	4,746
2026-05-20	21.080	21.320	20.670	20.680	19.817	3,407
2026-05-19	21.180	21.390	20.890	21.200	20.315	4,867
2026-05-18	20.540	21.500	20.490	21.370	20.478	8,725
2026-05-15	20.590	20.700	20.490	20.690	19.826	1,525
2026-05-14	20.360	20.780	20.350	20.590	19.731	3,799
2026-05-13	21.180	21.220	20.340	20.440	19.587	2,521
2026-05-12	21.090	21.660	21.080	21.460	20.564	4,459
2026-05-11	21.500	21.670	21.150	21.560	20.660	3,011
2026-05-08	21.330	21.490	21.150	21.280	20.392	1,799
2026-05-07	21.240	21.360	20.640	21.200	20.315	11,755
2026-05-06	21.980	22.280	21.560	21.610	20.708	10,295
2026-05-05	22.430	22.940	22.430	22.560	21.618	1,769
2026-05-04	22.860	23.000	22.640	22.770	21.820	9,536
2026-05-01	22.750	22.750	22.750	22.750	21.800	0

← NewerPage 2 of 5 · 254 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.