Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	14.350	14.350	14.350	14.350	6.605	0
2022-03-04	14.350	14.350	14.350	14.350	6.605	0
2022-03-03	14.350	14.350	14.350	14.350	6.605	0
2022-03-02	14.350	14.350	14.350	14.350	6.605	0
2022-02-25	14.350	14.350	14.350	14.350	6.605	0
2022-02-24	14.900	15.500	14.250	14.350	6.605	78
2022-02-23	10.950	10.950	10.950	10.950	5.040	0
2022-02-22	10.950	10.950	10.950	10.950	5.040	0
2022-02-21	10.950	10.950	10.950	10.950	5.040	0
2022-02-18	10.950	10.950	10.950	10.950	5.040	0
2022-02-17	10.950	10.950	10.950	10.950	5.040	0
2022-02-16	10.950	10.950	10.950	10.950	5.040	0
2022-02-15	10.950	10.950	10.950	10.950	5.040	0
2022-02-14	10.950	10.950	10.950	10.950	5.040	0
2022-02-11	10.950	10.950	10.950	10.950	5.040	0
2022-02-10	10.950	10.950	10.950	10.950	5.040	0
2022-02-09	10.950	10.950	10.950	10.950	5.040	0
2022-02-08	10.950	10.950	10.950	10.950	5.040	0
2022-02-07	10.950	10.950	10.950	10.950	5.040	0
2022-02-04	10.950	10.950	10.950	10.950	5.040	0
2022-02-03	10.950	10.950	10.950	10.950	5.040	0
2022-02-02	10.950	10.950	10.950	10.950	5.040	0
2022-02-01	10.950	10.950	10.950	10.950	5.040	0
2022-01-31	10.950	10.950	10.950	10.950	5.040	0
2022-01-28	10.950	10.950	10.950	10.950	5.040	0
2022-01-27	10.950	10.950	10.950	10.950	5.040	0
2022-01-26	10.950	10.950	10.950	10.950	5.040	0
2022-01-25	10.950	10.950	10.950	10.950	5.040	0
2022-01-24	10.950	10.950	10.950	10.950	5.040	0
2022-01-21	10.950	10.950	10.950	10.950	5.040	0
2022-01-20	10.950	10.950	10.950	10.950	5.040	0
2022-01-19	10.950	10.950	10.950	10.950	5.040	0
2022-01-18	10.950	10.950	10.950	10.950	5.040	0
2022-01-17	10.950	10.950	10.950	10.950	5.040	0
2022-01-14	10.950	10.950	10.950	10.950	5.040	0
2022-01-13	10.950	10.950	10.950	10.950	5.040	0
2022-01-12	10.950	10.950	10.950	10.950	5.040	0
2022-01-11	10.950	10.950	10.950	10.950	5.040	0
2022-01-10	10.950	10.950	10.950	10.950	5.040	0
2022-01-07	10.950	10.950	10.950	10.950	5.040	0
2022-01-06	10.950	10.950	10.950	10.950	5.040	0
2022-01-05	10.950	10.950	10.950	10.950	5.040	0
2022-01-04	10.950	10.950	10.950	10.950	5.040	0
2022-01-03	10.950	10.950	10.950	10.950	5.040	0
2021-12-30	10.950	10.950	10.950	10.950	5.040	0
2021-12-29	10.950	10.950	10.950	10.950	5.040	0
2021-12-28	10.950	10.950	10.950	10.950	5.040	0
2021-12-27	10.950	10.950	10.950	10.950	5.040	0
2021-12-23	10.950	10.950	10.950	10.950	5.040	0
2021-12-22	10.950	10.950	10.950	10.950	5.040	0
2021-12-13	12.050	12.050	12.050	12.050	5.547	5
2021-12-10	11.550	11.550	11.550	11.550	5.316	0
2021-12-09	11.550	11.550	11.550	11.550	5.316	0
2021-12-07	11.550	11.550	11.550	11.550	5.316	0
2021-12-06	11.550	11.550	11.550	11.550	5.316	0
2021-12-03	11.550	11.550	11.550	11.550	5.316	0
2021-12-02	11.550	11.550	11.550	11.550	5.316	0
2021-12-01	11.900	11.900	11.500	11.550	5.316	0
2021-11-30	10.900	10.900	10.900	10.900	5.017	0
2021-11-29	10.900	10.900	10.900	10.900	5.017	0

← NewerPage 20 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.