Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	22.400	22.950	22.390	22.750	21.800	3,509
2026-04-29	22.270	22.740	22.220	22.560	21.618	6,750
2026-04-28	22.090	22.250	21.870	22.000	21.082	6,622
2026-04-27	22.090	22.340	21.560	21.790	20.881	4,375
2026-04-24	21.610	21.630	21.240	21.530	20.631	8,907
2026-04-23	22.250	22.270	21.930	21.990	20.839	4,673
2026-04-22	21.850	22.090	21.570	21.940	20.792	4,525
2026-04-21	21.810	22.040	21.550	21.900	20.754	6,359
2026-04-20	21.310	21.550	21.260	21.320	20.204	6,432
2026-04-17	21.040	21.270	20.420	21.060	19.958	18,282
2026-04-16	21.280	22.270	21.280	22.210	21.048	12,546
2026-04-15	21.800	21.940	21.200	21.280	20.166	8,056
2026-04-14	22.520	22.560	21.660	21.810	20.669	138,024
2026-04-13	22.500	23.000	22.500	22.860	21.664	6,774
2026-04-10	21.440	22.400	21.440	22.330	21.161	15,823
2026-04-09	21.250	21.770	21.000	21.430	20.308	9,231
2026-04-08	20.950	20.950	19.790	20.640	19.560	23,978
2026-04-07	21.750	21.900	21.380	21.420	20.299	6,887
2026-04-06	21.000	21.670	20.800	21.580	20.451	27,919
2026-04-01	21.000	21.000	20.000	20.710	19.626	30,711
2026-03-31	21.550	22.030	20.940	21.370	20.252	29,184
2026-03-30	21.510	22.100	21.400	21.450	20.327	13,855
2026-03-27	21.030	21.480	21.010	21.410	20.290	12,446
2026-03-26	20.410	21.250	20.410	20.870	19.778	27,119
2026-03-25	20.000	20.620	20.000	20.430	19.361	54,366
2026-03-23	19.890	20.170	19.580	19.680	18.650	15,307
2026-03-20	20.200	20.440	19.300	19.490	18.470	27,921
2026-03-19	20.000	21.000	20.000	20.440	19.370	20,891
2026-03-18	20.500	20.600	20.290	20.400	19.332	17,332
2026-03-17	19.900	20.540	19.900	20.050	19.001	37,753
2026-03-16	19.300	19.900	19.300	19.770	18.735	28,600
2026-03-13	19.400	19.600	19.120	19.180	18.176	28,562
2026-03-12	19.490	19.920	19.050	19.630	18.603	14,358
2026-03-11	18.850	19.500	18.850	19.490	18.470	20,142
2026-03-10	18.300	18.700	17.650	18.360	17.399	25,131
2026-03-09	18.360	19.040	18.360	18.490	17.522	60,365
2026-03-06	17.400	18.360	17.400	18.150	17.200	35,150
2026-03-05	17.480	17.490	16.990	17.070	16.177	10,719
2026-03-04	17.500	17.700	16.950	17.240	16.338	6,509
2026-03-03	17.630	17.850	16.450	17.400	16.489	9,170
2026-03-02	17.250	17.790	17.250	17.720	16.793	11,676
2026-02-27	17.090	17.400	16.300	17.050	16.158	5,686
2026-02-26	17.120	17.200	16.350	17.080	16.186	6,802
2026-02-25	17.060	17.310	16.870	17.160	16.262	4,765
2026-02-24	16.930	17.070	16.710	17.010	16.120	9,177
2026-02-23	16.430	17.000	16.370	16.660	15.788	10,095
2026-02-20	16.210	16.450	16.030	16.280	15.428	4,201
2026-02-19	16.050	16.310	15.930	16.230	15.381	75,890
2026-02-18	15.100	15.860	15.100	15.710	14.888	7,472
2026-02-13	15.540	15.800	15.430	15.700	14.878	4,308
2026-02-12	16.130	16.310	15.700	15.740	14.916	6,213
2026-02-11	15.800	16.470	15.790	16.420	15.561	22,292
2026-02-10	15.850	15.850	15.460	15.530	14.717	2,448
2026-02-09	15.500	15.720	15.310	15.710	14.888	3,517
2026-02-06	15.330	15.570	15.270	15.350	14.547	4,049
2026-02-05	15.150	15.600	15.140	15.380	14.575	20,798
2026-02-04	15.470	15.710	15.150	15.390	14.585	27,431
2026-02-03	15.570	15.970	15.210	15.510	14.698	9,104
2026-02-02	15.200	15.500	15.000	15.380	14.575	15,984
2026-01-30	15.970	15.980	15.340	15.570	14.755	17,481

← NewerPage 3 of 21 · 1,227 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.