Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	14.100	14.100	13.750	13.900	11.933	4,655
2025-02-11	14.350	14.350	13.900	14.100	12.105	2,495
2025-02-10	14.000	14.350	13.800	13.950	11.976	2,027
2025-02-07	14.400	14.400	13.800	13.950	11.976	30,332
2025-02-06	14.450	14.450	13.950	14.100	12.105	14,738
2025-02-05	14.050	14.350	14.050	14.300	12.277	6,894
2025-02-04	14.550	14.550	14.150	14.300	12.277	5,218
2025-02-03	14.650	15.000	14.100	14.650	12.577	6,571
2025-01-31	14.600	14.750	14.400	14.650	12.577	7,562
2025-01-30	14.200	14.500	13.900	14.450	12.405	4,866
2025-01-29	14.000	14.200	14.000	14.200	12.191	3,566
2025-01-28	14.400	14.400	13.950	14.300	12.277	5,332
2025-01-27	14.150	14.350	13.800	14.200	12.191	4,437
2025-01-24	14.300	14.400	13.900	14.150	12.148	2,790
2025-01-23	14.600	14.600	14.050	14.300	12.277	5,493
2025-01-22	14.050	14.450	14.050	14.350	12.320	7,811
2025-01-21	14.550	14.550	13.850	14.200	12.191	4,621
2025-01-20	14.100	14.550	13.950	14.450	12.405	1,581
2025-01-17	14.500	14.500	14.000	14.100	12.105	4,229
2025-01-16	14.600	14.600	14.000	14.450	12.405	3,862
2025-01-15	14.400	14.700	13.950	14.400	12.362	20,034
2025-01-14	14.000	14.400	13.700	14.350	12.320	24,789
2025-01-13	14.450	14.750	13.850	14.650	12.577	12,411
2025-01-10	14.450	14.600	13.850	14.400	12.362	14,661
2025-01-09	14.300	14.450	13.850	14.400	12.362	5,182
2025-01-08	14.200	14.600	13.600	13.850	11.890	3,471
2025-01-07	13.700	14.100	13.600	13.950	11.976	6,167
2025-01-06	13.600	14.050	13.350	13.950	11.976	4,832
2025-01-03	13.600	13.650	13.150	13.500	11.590	3,935
2025-01-02	13.200	13.700	13.000	13.550	11.633	1,994
2024-12-30	13.300	13.550	12.800	13.250	11.375	4,569
2024-12-27	13.350	13.350	12.800	12.900	11.075	4,218
2024-12-26	13.300	13.500	13.100	13.400	11.106	2,846
2024-12-24	13.100	13.300	13.000	13.300	11.023	264
2024-12-23	13.650	13.650	13.000	13.150	10.899	2,434
2024-12-20	13.800	13.900	13.150	13.800	11.438	2,421
2024-12-19	13.900	14.100	13.150	13.600	11.272	3,732
2024-12-18	14.050	14.050	13.300	13.500	11.189	15,926
2024-12-17	13.750	14.100	13.500	14.050	11.645	2,991
2024-12-16	14.300	14.300	13.650	13.900	11.521	7,596
2024-12-13	14.600	14.600	13.650	14.250	11.811	7,863
2024-12-12	15.400	15.400	14.500	14.750	11.783	5,156
2024-12-11	15.100	15.100	14.500	14.950	11.943	1,280
2024-12-10	14.900	14.950	14.600	14.900	11.903	3,142
2024-12-09	14.500	14.950	14.350	14.800	11.823	3,163
2024-12-06	15.000	15.000	14.150	14.650	11.703	6,249
2024-12-05	14.850	15.050	14.500	14.850	11.863	5,014
2024-12-04	14.600	14.950	14.400	14.850	11.863	5,161
2024-12-03	14.700	14.700	14.350	14.500	11.583	2,579
2024-12-02	14.550	14.950	14.300	14.800	11.823	3,743
2024-11-29	14.550	15.050	14.300	15.000	11.983	7,984
2024-11-28	15.200	15.500	14.950	15.150	12.102	6,911
2024-11-27	15.300	15.500	14.900	15.150	12.102	9,602
2024-11-26	14.950	15.500	14.950	15.300	12.222	3,892
2024-11-25	15.900	15.900	15.150	15.150	12.102	9,501
2024-11-22	15.100	15.550	14.900	15.500	12.382	5,533
2024-11-21	14.400	15.000	14.400	14.900	11.903	3,686
2024-11-20	14.900	15.050	14.600	14.800	11.823	3,085
2024-11-19	14.900	15.050	14.700	14.950	11.943	1,622
2024-11-15	14.650	14.900	14.550	14.850	11.863	2,586

← NewerPage 8 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.