Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	14.250	14.650	14.250	14.650	11.703	1,119
2024-11-13	14.150	14.450	14.000	14.350	11.463	1,625
2024-11-12	14.250	14.350	13.800	14.350	11.463	4,138
2024-11-11	13.700	14.250	13.700	14.000	11.184	1,620
2024-11-08	14.200	14.350	13.700	14.200	11.343	2,617
2024-11-07	14.000	14.600	13.800	14.000	11.184	2,662
2024-11-06	13.700	13.950	13.500	13.950	11.144	1,442
2024-11-05	13.600	13.800	13.500	13.750	10.984	1,234
2024-11-04	13.800	13.800	13.600	13.750	10.984	4,425
2024-11-01	13.850	13.900	13.500	13.500	10.784	4,511
2024-10-31	13.750	13.900	13.650	13.850	11.064	1,326
2024-10-30	14.000	14.100	13.750	13.800	11.024	3,969
2024-10-29	14.100	14.250	13.900	14.100	11.264	4,315
2024-10-28	14.250	14.350	13.950	14.300	11.423	2,855
2024-10-25	14.300	14.450	14.000	14.400	11.503	2,228
2024-10-24	14.000	14.500	13.950	14.400	11.503	3,229
2024-10-23	14.200	14.300	13.950	14.000	11.184	6,174
2024-10-22	14.450	14.500	14.250	14.250	11.383	2,685
2024-10-21	14.550	14.700	14.300	14.300	11.423	16,993
2024-10-18	14.700	14.850	14.550	14.750	11.783	2,768
2024-10-17	15.250	15.250	14.550	15.000	11.983	3,138
2024-10-16	15.050	15.300	14.900	15.250	12.182	4,044
2024-10-15	15.600	15.600	15.000	15.300	12.222	3,974
2024-10-14	15.650	15.700	15.200	15.600	12.462	1,595
2024-10-10	15.500	15.700	15.400	15.600	12.462	969
2024-10-09	15.400	15.600	15.200	15.450	12.342	3,292
2024-10-08	15.700	15.950	15.200	15.850	12.662	1,746
2024-10-07	15.950	16.200	15.700	16.000	12.781	2,944
2024-10-04	15.700	15.800	15.650	15.750	12.582	1,116
2024-10-03	15.100	15.800	15.100	15.750	12.582	1,858
2024-10-02	15.500	16.300	15.350	15.500	12.382	3,265
2024-10-01	14.800	15.250	14.800	15.050	12.022	1,616
2024-09-30	14.650	15.300	14.600	14.650	11.703	1,862
2024-09-27	14.800	14.900	14.750	14.750	11.783	1,456
2024-09-26	14.900	15.100	14.750	14.850	11.863	655
2024-09-25	15.150	15.300	15.000	15.050	12.022	3,229
2024-09-24	15.000	15.150	14.950	15.100	12.062	553
2024-09-23	14.800	14.950	14.700	14.750	11.783	1,291
2024-09-20	14.800	14.900	14.650	14.900	11.903	474
2024-09-19	14.900	15.150	14.900	15.100	12.062	2,530
2024-09-18	15.000	15.100	14.800	14.950	11.943	1,909
2024-09-17	15.000	15.500	14.900	15.000	11.983	1,777
2024-09-16	15.200	15.350	14.950	15.250	12.182	902
2024-09-13	14.800	15.200	14.800	15.000	11.983	823
2024-09-12	14.550	15.000	14.500	14.900	11.903	613
2024-09-11	14.700	14.850	14.500	14.800	11.823	502
2024-09-10	15.150	15.150	14.600	14.850	11.863	601
2024-09-09	15.000	15.500	15.000	15.150	12.102	430
2024-09-06	15.350	15.400	14.900	14.950	11.943	1,242
2024-09-05	15.450	15.450	15.200	15.350	12.262	154
2024-09-04	15.200	15.400	15.050	15.150	12.102	1,300
2024-09-03	15.550	15.600	15.050	15.150	12.102	1,256
2024-09-02	15.350	15.700	15.150	15.600	12.462	846
2024-08-30	15.500	15.600	15.300	15.350	12.262	483
2024-08-29	15.750	15.800	15.450	15.800	12.622	981
2024-08-28	15.550	15.900	15.550	15.850	12.662	712
2024-08-27	15.650	15.750	15.400	15.500	12.382	1,522
2024-08-26	15.000	15.750	15.000	15.700	12.542	3,961
2024-08-23	14.650	14.650	14.400	14.600	11.663	591
2024-08-22	14.950	14.950	14.600	14.650	11.394	408

← NewerPage 9 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.