Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	12.200	12.350	12.150	12.250	10.748	2,845
2025-05-16	12.300	12.350	12.050	12.250	10.748	3,599
2025-05-15	12.350	12.400	12.100	12.300	10.791	4,750
2025-05-14	12.350	12.450	12.250	12.350	10.835	5,058
2025-05-13	12.250	12.600	12.100	12.550	11.011	8,045
2025-05-12	12.300	12.450	12.150	12.350	10.835	9,318
2025-05-09	11.900	12.150	11.700	12.100	10.616	4,598
2025-05-08	11.750	11.950	11.500	11.900	10.441	4,615
2025-05-07	11.600	11.600	11.300	11.450	10.046	2,787
2025-05-06	11.550	11.600	11.350	11.450	10.046	8,596
2025-05-05	11.550	11.750	11.300	11.400	10.002	2,529
2025-04-30	11.650	11.650	11.400	11.500	10.090	4,351
2025-04-29	11.600	11.800	11.500	11.750	10.309	3,697
2025-04-28	11.650	11.850	11.600	11.750	10.309	5,658
2025-04-25	11.550	11.750	11.500	11.600	10.177	6,877
2025-04-24	11.650	11.750	11.400	11.550	10.133	11,346
2025-04-23	12.100	12.100	11.650	11.700	10.265	10,589
2025-04-22	11.500	11.850	11.400	11.800	10.353	9,856
2025-04-21	11.650	11.950	11.200	11.650	10.002	11,724
2025-04-16	11.300	11.550	11.300	11.350	9.744	11,064
2025-04-15	11.750	11.850	11.400	11.400	9.787	10,862
2025-04-14	12.000	12.150	11.500	11.750	10.087	6,172
2025-04-11	11.400	12.300	11.100	11.800	10.130	5,095
2025-04-10	11.950	12.050	11.350	11.400	9.787	8,310
2025-04-09	11.400	12.500	11.050	12.150	10.431	5,550
2025-04-08	12.250	12.350	11.550	11.550	9.916	7,357
2025-04-07	12.500	12.700	12.000	12.100	10.388	12,694
2025-04-04	13.500	13.500	12.600	13.100	11.246	9,081
2025-04-03	14.250	14.250	13.950	14.050	12.062	3,151
2025-04-01	14.450	14.750	14.400	14.400	12.362	1,268
2025-03-31	14.300	14.400	14.250	14.350	12.320	1,775
2025-03-28	14.350	14.600	14.200	14.400	12.362	1,171
2025-03-27	14.650	14.650	14.300	14.400	12.362	2,582
2025-03-26	14.450	14.500	14.300	14.350	12.320	2,701
2025-03-25	14.400	14.650	14.250	14.350	12.320	6,686
2025-03-21	14.250	14.250	13.900	14.200	12.191	2,539
2025-03-20	14.150	14.150	13.850	14.000	12.019	5,357
2025-03-19	13.750	14.200	13.750	14.150	12.148	2,441
2025-03-18	13.850	14.100	13.800	13.850	11.890	5,278
2025-03-17	13.700	14.100	13.650	14.000	12.019	2,487
2025-03-14	12.950	13.650	12.950	13.500	11.590	3,027
2025-03-13	12.850	13.450	12.700	12.800	10.989	2,413
2025-03-12	12.700	12.900	12.550	12.850	11.032	7,590
2025-03-11	12.800	13.000	12.500	12.650	10.860	5,050
2025-03-10	12.800	12.900	12.700	12.850	11.032	2,384
2025-03-07	12.850	13.300	12.850	13.100	11.246	3,333
2025-03-06	13.100	13.250	12.850	13.100	11.246	4,541
2025-03-05	13.300	13.300	12.800	13.000	11.161	5,438
2025-02-28	13.500	13.600	13.200	13.300	11.418	6,012
2025-02-27	14.150	14.150	13.000	13.550	11.633	21,731
2025-02-26	14.500	14.500	14.350	14.350	12.320	1,772
2025-02-25	14.550	14.800	14.450	14.500	12.448	2,144
2025-02-24	14.900	15.200	14.650	14.700	12.620	2,224
2025-02-21	15.250	15.250	14.900	14.950	12.835	4,194
2025-02-20	15.000	15.200	14.950	15.150	13.006	20,918
2025-02-19	15.100	15.100	14.800	14.950	12.835	20,793
2025-02-18	14.950	15.000	14.550	14.900	12.792	5,651
2025-02-17	14.400	14.800	14.350	14.700	12.620	16,264
2025-02-14	14.000	14.650	13.800	14.500	12.448	18,844
2025-02-13	13.750	13.950	13.700	13.900	11.933	3,121

← NewerPage 7 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.