Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	12.490	13.100	12.290	12.930	11.899	32,387
2025-11-06	12.370	12.540	12.310	12.360	11.374	5,077
2025-11-05	12.140	12.400	12.060	12.320	11.337	29,555
2025-11-04	12.150	12.150	11.850	12.040	11.080	5,384
2025-11-03	11.800	12.200	11.800	12.130	11.163	10,422
2025-10-31	12.000	12.120	11.750	11.800	10.859	13,701
2025-10-30	11.950	12.120	11.870	11.920	10.969	10,548
2025-10-29	12.190	12.190	11.980	12.070	11.107	15,418
2025-10-28	11.860	12.180	11.860	12.140	11.172	10,836
2025-10-27	11.900	12.090	11.750	11.990	11.034	13,302
2025-10-24	11.920	12.190	11.870	11.900	10.951	3,573
2025-10-23	12.240	12.350	11.910	12.000	11.043	18,661
2025-10-22	11.800	12.020	11.750	11.980	11.024	8,507
2025-10-21	11.740	11.850	11.610	11.720	10.785	9,550
2025-10-20	11.700	11.990	11.700	11.880	10.932	4,822
2025-10-17	11.610	11.920	11.610	11.770	10.831	3,469
2025-10-16	11.940	11.950	11.620	11.720	10.785	10,976
2025-10-15	12.050	12.180	11.550	11.990	11.034	12,110
2025-10-14	12.000	12.300	11.900	12.140	11.172	4,587
2025-10-13	12.050	12.100	11.680	11.990	11.034	6,887
2025-10-10	12.060	12.060	12.060	12.060	11.098	0
2025-10-09	12.370	12.420	12.040	12.060	11.098	11,524
2025-10-08	12.700	12.700	12.350	12.350	11.365	6,791
2025-10-07	12.520	12.580	12.150	12.500	11.503	3,322
2025-10-06	12.610	12.820	12.540	12.550	11.549	2,867
2025-10-03	13.100	13.100	12.620	12.700	11.687	2,687
2025-10-02	13.090	13.110	12.750	12.770	11.751	3,605
2025-10-01	12.960	13.240	12.900	13.050	12.009	5,242
2025-09-30	13.190	13.400	12.820	13.000	11.963	2,155
2025-09-29	13.410	13.580	13.160	13.240	12.184	2,611
2025-09-26	13.410	13.700	13.300	13.440	12.368	6,766
2025-09-25	13.600	13.700	13.300	13.340	12.276	7,335
2025-09-24	13.400	13.700	13.310	13.650	12.561	8,284
2025-09-23	12.940	13.450	12.550	13.410	12.340	20,520
2025-09-22	12.510	12.900	12.400	12.860	11.834	8,111
2025-09-19	13.050	13.050	12.450	12.710	11.696	10,859
2025-09-18	13.100	13.200	12.350	13.000	11.963	6,723
2025-09-17	12.980	13.100	12.840	13.060	12.018	4,524
2025-09-16	12.800	13.050	12.800	12.940	11.908	2,544
2025-09-15	12.740	12.940	12.590	12.880	11.853	5,569
2025-09-12	12.700	12.900	12.610	12.720	11.705	5,685
2025-09-11	12.760	12.900	12.600	12.640	11.632	2,818
2025-09-10	12.550	12.800	12.550	12.800	11.779	5,943
2025-09-09	12.500	12.900	12.390	12.430	11.439	6,050
2025-09-08	12.300	12.900	12.050	12.350	11.365	3,359
2025-09-05	12.400	12.450	12.000	12.150	11.181	4,481
2025-09-04	12.200	12.500	12.200	12.400	11.411	4,778
2025-09-03	12.300	12.500	12.150	12.300	11.319	6,648
2025-09-02	12.350	12.450	12.250	12.400	11.411	6,020
2025-09-01	12.500	12.550	12.150	12.300	11.319	9,397
2025-08-29	12.450	12.550	12.300	12.450	11.457	9,634
2025-08-28	12.300	12.450	12.300	12.400	11.411	2,169
2025-08-27	12.300	12.300	12.000	12.200	11.227	3,893
2025-08-26	12.350	12.350	11.950	12.050	11.089	4,216
2025-08-25	12.400	12.450	12.100	12.300	11.319	5,270
2025-08-22	12.150	12.450	12.050	12.400	11.184	1,991
2025-08-21	11.900	12.300	11.850	12.000	10.823	3,907
2025-08-20	11.900	12.100	11.900	11.950	10.778	3,120
2025-08-19	12.150	12.150	11.850	11.900	10.733	9,105
2025-08-18	12.100	12.350	12.000	12.150	10.958	4,906

← NewerPage 5 of 21 · 1,228 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.