Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	12.150	12.250	12.050	12.150	10.958	2,456
2025-08-13	12.450	12.600	12.150	12.200	11.003	6,425
2025-08-12	12.150	12.900	12.150	12.300	11.093	15,780
2025-08-11	12.250	12.400	12.050	12.250	11.048	8,088
2025-08-08	12.900	12.900	12.150	12.150	10.958	23,678
2025-08-07	13.100	13.250	13.000	13.200	11.905	7,851
2025-08-06	13.000	13.300	12.900	12.950	11.680	5,593
2025-08-05	12.850	12.950	12.700	12.950	11.680	7,584
2025-08-04	12.450	12.900	12.350	12.600	11.364	1,090
2025-08-01	12.600	13.100	12.600	12.650	11.409	3,214
2025-07-31	12.800	12.900	12.600	12.800	11.544	2,590
2025-07-30	12.950	12.950	12.650	12.900	11.635	5,064
2025-07-29	12.550	12.950	12.550	12.850	11.589	4,021
2025-07-28	12.850	12.850	12.400	12.450	11.229	3,395
2025-07-25	12.800	12.800	12.550	12.700	11.454	2,888
2025-07-24	12.700	12.800	12.500	12.700	11.454	1,486
2025-07-23	12.500	12.750	12.300	12.700	11.454	7,653
2025-07-22	12.500	12.500	12.200	12.250	11.048	3,370
2025-07-21	12.100	12.350	12.000	12.150	10.958	3,671
2025-07-18	12.300	12.450	11.950	12.150	10.958	8,590
2025-07-17	12.450	12.450	12.300	12.400	11.184	4,458
2025-07-16	12.500	12.550	12.300	12.450	11.229	8,506
2025-07-15	12.600	13.000	12.500	12.600	11.364	9,270
2025-07-14	12.850	12.900	12.550	12.650	11.409	5,756
2025-07-11	12.950	13.000	12.800	12.900	11.635	4,190
2025-07-10	12.800	13.050	12.550	12.850	11.589	7,184
2025-07-08	13.150	13.150	13.000	13.150	11.860	4,194
2025-07-07	13.000	13.050	12.750	12.800	11.544	3,112
2025-07-04	13.100	13.200	12.800	12.900	11.635	2,940
2025-07-03	13.000	13.200	12.950	13.150	11.860	2,991
2025-07-02	12.700	13.000	12.650	12.950	11.680	4,356
2025-07-01	12.600	12.700	12.450	12.650	11.409	3,752
2025-06-30	12.600	12.650	12.400	12.600	11.364	3,115
2025-06-27	12.450	12.550	12.350	12.500	11.274	2,499
2025-06-26	12.350	12.550	12.300	12.550	11.319	1,862
2025-06-25	12.450	12.500	12.300	12.300	11.093	2,744
2025-06-24	12.600	12.700	12.450	12.550	11.319	4,407
2025-06-23	13.050	13.200	12.650	12.800	11.544	8,058
2025-06-19	13.200	13.450	12.500	12.900	11.635	3,878
2025-06-18	13.100	13.200	12.900	13.100	11.815	3,847
2025-06-17	13.000	13.250	12.900	13.000	11.725	15,175
2025-06-13	12.700	12.800	12.500	12.700	11.454	10,961
2025-06-12	12.350	12.500	12.150	12.450	11.229	6,097
2025-06-11	11.950	12.150	11.800	12.150	10.958	11,691
2025-06-10	11.500	11.750	11.500	11.700	10.552	2,761
2025-06-09	11.250	11.400	11.200	11.400	10.282	3,820
2025-06-06	11.250	11.450	11.250	11.400	10.282	3,643
2025-06-05	11.350	11.450	11.250	11.250	10.146	8,706
2025-06-04	11.700	11.700	11.250	11.300	10.191	13,353
2025-06-03	11.650	11.850	11.500	11.850	10.397	5,805
2025-06-02	11.900	12.000	11.700	11.750	10.309	1,594
2025-05-30	11.800	11.900	11.600	11.750	10.309	8,348
2025-05-29	11.900	11.950	11.800	11.900	10.441	7,257
2025-05-28	12.050	12.050	11.800	11.850	10.397	5,589
2025-05-27	12.100	12.250	12.000	12.150	10.660	7,109
2025-05-26	12.200	12.300	12.000	12.150	10.660	2,128
2025-05-23	11.850	12.100	11.800	12.100	10.616	8,169
2025-05-22	12.100	12.150	11.800	12.150	10.660	3,893
2025-05-21	12.500	12.500	12.050	12.100	10.616	11,155
2025-05-20	12.600	12.650	12.150	12.200	10.704	5,871

← NewerPage 6 of 21 · 1,230 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.