Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	15.800	16.410	15.800	15.990	15.153	39,983
2026-01-28	15.490	15.930	15.490	15.750	14.926	28,586
2026-01-27	14.800	15.440	14.690	15.340	14.537	30,796
2026-01-26	14.200	14.930	14.200	14.800	14.025	45,923
2026-01-23	14.230	14.700	14.230	14.660	13.893	24,538
2026-01-22	13.700	14.370	13.590	14.110	13.372	31,102
2026-01-21	13.290	14.030	13.100	13.900	13.173	60,854
2026-01-20	13.000	13.300	12.940	13.210	12.519	10,144
2026-01-19	13.100	13.100	12.900	13.050	12.367	1,566
2026-01-16	13.090	13.100	12.710	13.050	12.367	5,494
2026-01-15	13.050	13.100	12.770	12.940	12.263	11,330
2026-01-14	12.660	13.340	12.610	13.220	12.528	24,602
2026-01-13	12.390	12.740	12.330	12.670	12.007	15,807
2026-01-12	12.290	12.350	12.150	12.250	11.609	11,130
2026-01-09	12.210	12.350	12.100	12.160	11.524	12,163
2026-01-08	12.040	12.180	11.820	12.120	11.486	8,495
2026-01-07	12.000	12.040	11.800	11.900	11.277	17,138
2026-01-06	12.200	12.290	11.860	11.890	11.268	14,751
2026-01-05	12.080	12.200	11.750	12.080	11.448	21,053
2026-01-02	12.340	12.390	12.020	12.310	11.666	3,234
2026-01-01	12.230	12.230	12.230	12.230	11.590	0
2025-12-31	12.230	12.230	12.230	12.230	11.590	0
2025-12-30	12.040	12.390	11.930	12.230	11.590	3,761
2025-12-29	12.010	12.080	11.870	11.970	11.344	11,529
2025-12-26	11.910	12.290	11.500	11.950	11.325	8,802
2025-12-25	12.250	12.250	12.250	12.250	11.273	0
2025-12-24	12.260	12.340	12.160	12.250	11.273	962
2025-12-23	12.280	12.340	12.160	12.230	11.255	6,330
2025-12-22	12.380	12.380	12.130	12.200	11.227	13,648
2025-12-19	12.240	12.250	12.060	12.210	11.236	10,322
2025-12-18	12.200	12.600	12.050	12.300	11.319	7,924
2025-12-17	12.200	12.230	12.010	12.090	11.126	8,971
2025-12-16	12.400	12.400	12.000	12.140	11.172	20,896
2025-12-15	12.720	12.730	12.450	12.530	11.531	4,631
2025-12-12	12.420	12.600	12.390	12.550	11.549	2,819
2025-12-11	12.580	12.600	12.370	12.410	11.420	4,889
2025-12-10	12.520	12.590	12.380	12.490	11.494	7,742
2025-12-09	12.600	12.700	12.300	12.550	11.549	19,980
2025-12-08	12.580	12.580	12.580	12.580	11.577	0
2025-12-05	13.200	13.390	12.350	12.580	11.577	19,991
2025-12-04	13.350	13.450	13.110	13.280	12.221	6,455
2025-12-03	13.140	13.300	13.050	13.200	12.147	7,913
2025-12-02	12.950	13.090	12.770	13.000	11.963	18,920
2025-12-01	12.850	13.140	12.750	12.950	11.917	27,347
2025-11-28	13.000	13.040	12.810	12.960	11.926	15,075
2025-11-27	13.100	13.390	13.100	13.280	12.221	2,474
2025-11-26	12.990	13.260	12.900	13.170	12.120	3,780
2025-11-25	13.010	13.240	12.800	13.000	11.963	6,844
2025-11-24	13.140	13.140	13.140	13.140	12.092	0
2025-11-21	13.060	13.350	13.000	13.140	12.092	1,697
2025-11-20	13.210	13.440	13.100	13.110	12.064	7,214
2025-11-19	13.270	13.480	13.110	13.350	12.285	3,093
2025-11-18	13.350	13.550	13.240	13.450	12.377	5,811
2025-11-17	13.620	13.740	13.230	13.470	12.396	4,616
2025-11-14	13.420	13.650	13.260	13.500	12.423	7,261
2025-11-13	13.160	13.480	13.100	13.240	12.184	8,694
2025-11-12	13.600	13.800	13.050	13.140	12.092	11,066
2025-11-11	13.210	13.800	13.210	13.680	12.589	26,761
2025-11-10	12.950	13.350	12.900	13.310	12.248	32,119
2025-11-07	12.490	13.100	12.290	12.930	11.899	32,387

← NewerPage 4 of 21 · 1,229 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.