Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20,780.00 | 22,100.00 | 20,110.00 | 21,240.00 | 21,240.00 | 2,395 |
| 2026-10-15 | 20,850.00 | 20,950.00 | 20,420.00 | 20,780.00 | 20,780.00 | 12,302 |
| 2026-10-14 | 20,920.00 | 21,120.00 | 20,560.00 | 20,890.00 | 20,890.00 | 24,056 |
| 2026-10-13 | 20,800.00 | 21,540.00 | 20,180.00 | 20,480.00 | 20,480.00 | 4,289 |
| 2026-10-09 | 19,990.00 | 20,970.00 | 19,910.00 | 20,700.00 | 20,700.00 | 8,622 |
| 2026-10-08 | 19,800.00 | 20,000.00 | 19,570.00 | 19,990.00 | 19,990.00 | 10,548 |
| 2026-10-07 | 19,350.00 | 19,560.00 | 19,020.00 | 19,390.00 | 19,390.00 | 2,492 |
| 2026-10-06 | 19,320.00 | 19,420.00 | 19,070.00 | 19,330.00 | 19,330.00 | 10,534 |
| 2026-10-05 | 18,330.00 | 19,850.00 | 18,330.00 | 19,450.00 | 19,450.00 | 16,726 |
| 2026-10-02 | 17,200.00 | 17,670.00 | 16,880.00 | 17,520.00 | 17,520.00 | 19,289 |
| 2026-10-01 | 17,380.00 | 17,380.00 | 16,790.00 | 17,150.00 | 17,150.00 | 35,845 |
| 2026-09-30 | 16,800.00 | 17,200.00 | 16,770.00 | 16,950.00 | 16,950.00 | 4,874 |
| 2026-09-29 | 16,800.00 | 16,800.00 | 16,490.00 | 16,680.00 | 16,680.00 | 17,600 |
| 2026-09-28 | 16,380.00 | 17,020.00 | 16,380.00 | 16,790.00 | 16,790.00 | 11,003 |
| 2026-09-25 | 16,780.00 | 16,820.00 | 16,410.00 | 16,540.00 | 16,540.00 | 9,135 |
| 2026-09-24 | 17,020.00 | 17,240.00 | 16,780.00 | 17,030.00 | 17,030.00 | 504 |
| 2026-09-23 | 16,860.00 | 17,110.00 | 16,770.00 | 17,000.00 | 17,000.00 | 594 |
| 2026-09-22 | 16,160.00 | 16,670.00 | 16,160.00 | 16,520.00 | 16,520.00 | 813 |
| 2026-09-21 | 16,780.00 | 16,830.00 | 16,500.00 | 16,590.00 | 16,590.00 | 1,095 |
| 2026-09-18 | 16,700.00 | 17,000.00 | 16,500.00 | 16,710.00 | 16,710.00 | 8,076 |
| 2026-09-17 | 16,460.00 | 17,360.00 | 16,360.00 | 17,350.00 | 17,350.00 | 14,811 |
| 2026-09-16 | 17,140.00 | 17,140.00 | 16,460.00 | 16,950.00 | 16,950.00 | 28,458 |
| 2026-09-15 | 17,000.00 | 17,500.00 | 16,560.00 | 17,410.00 | 17,410.00 | 5,065 |
| 2026-09-14 | 17,050.00 | 17,060.00 | 16,750.00 | 16,880.00 | 16,880.00 | 738 |
| 2026-09-11 | 16,850.00 | 17,000.00 | 16,170.00 | 16,900.00 | 16,900.00 | 5,059 |
| 2026-09-10 | 16,710.00 | 17,200.00 | 16,400.00 | 17,070.00 | 17,070.00 | 41,539 |
| 2026-09-09 | 16,600.00 | 16,950.00 | 16,410.00 | 16,700.00 | 16,700.00 | 15,354 |
| 2026-09-08 | 16,480.00 | 16,720.00 | 16,270.00 | 16,530.00 | 16,530.00 | 31,670 |
| 2026-09-07 | 16,090.00 | 16,100.00 | 15,670.00 | 15,700.00 | 15,700.00 | 453 |
| 2026-09-04 | 16,180.00 | 16,390.00 | 15,510.00 | 15,950.00 | 15,950.00 | 7,224 |
| 2026-09-03 | 16,200.00 | 16,950.00 | 15,420.00 | 16,360.00 | 16,360.00 | 20,556 |
| 2026-09-02 | 15,900.00 | 16,760.00 | 15,700.00 | 16,580.00 | 16,580.00 | 22,999 |
| 2026-09-01 | 16,000.00 | 16,290.00 | 15,700.00 | 16,210.00 | 16,210.00 | 21,781 |
| 2026-08-31 | 15,340.00 | 15,590.00 | 14,970.00 | 15,380.00 | 15,380.00 | 976 |
| 2026-08-28 | 14,550.00 | 14,900.00 | 14,550.00 | 14,790.00 | 14,790.00 | 1,028 |
| 2026-08-27 | 14,200.00 | 14,750.00 | 14,150.00 | 14,590.00 | 14,590.00 | 796 |
| 2026-08-26 | 14,310.00 | 14,540.00 | 13,500.00 | 14,390.00 | 14,390.00 | 3,308 |
| 2026-08-25 | 14,550.00 | 14,560.00 | 14,120.00 | 14,310.00 | 14,310.00 | 14,985 |
| 2026-08-24 | 14,390.00 | 14,650.00 | 14,350.00 | 14,620.00 | 14,620.00 | 2,132 |
| 2026-08-21 | 15,120.00 | 15,360.00 | 14,500.00 | 15,180.00 | 15,180.00 | 3,360 |
| 2026-08-20 | 15,070.00 | 15,250.00 | 14,850.00 | 15,120.00 | 15,120.00 | 7,745 |
| 2026-08-19 | 14,150.00 | 15,200.00 | 14,150.00 | 14,640.00 | 14,640.00 | 7,913 |
| 2026-08-18 | 14,420.00 | 14,720.00 | 14,280.00 | 14,310.00 | 14,310.00 | 4,445 |
| 2026-08-17 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0 |
| 2026-08-14 | 14,360.00 | 14,360.00 | 14,100.00 | 14,180.00 | 14,180.00 | 774 |
| 2026-08-13 | 14,180.00 | 14,310.00 | 13,950.00 | 14,150.00 | 14,150.00 | 955 |
| 2026-08-12 | 14,270.00 | 14,420.00 | 14,060.00 | 14,260.00 | 14,260.00 | 930 |
| 2026-08-11 | 14,560.00 | 15,000.00 | 14,120.00 | 14,440.00 | 14,440.00 | 1,789 |
| 2026-08-10 | 14,470.00 | 15,000.00 | 14,180.00 | 15,000.00 | 15,000.00 | 3,800 |
| 2026-08-07 | 14,200.00 | 14,810.00 | 14,200.00 | 14,310.00 | 14,310.00 | 2,760 |
| 2026-08-06 | 14,700.00 | 15,000.00 | 14,400.00 | 14,690.00 | 14,690.00 | 2,062 |
| 2026-08-05 | 14,730.00 | 14,820.00 | 14,450.00 | 14,560.00 | 14,560.00 | 2,937 |
| 2026-08-04 | 14,650.00 | 15,200.00 | 14,010.00 | 14,750.00 | 14,750.00 | 1,497 |
| 2026-08-03 | 15,600.00 | 15,610.00 | 14,620.00 | 15,130.00 | 15,130.00 | 1,743 |
| 2026-07-31 | 14,520.00 | 15,410.00 | 14,000.00 | 15,370.00 | 15,370.00 | 7,811 |
| 2026-07-30 | 14,930.00 | 15,640.00 | 14,670.00 | 14,950.00 | 14,950.00 | 2,383 |
| 2026-07-29 | 14,770.00 | 14,970.00 | 14,730.00 | 14,810.00 | 14,810.00 | 14,108 |
| 2026-07-28 | 14,650.00 | 16,000.00 | 13,670.00 | 13,700.00 | 13,700.00 | 1,201 |
| 2026-07-27 | 14,310.00 | 14,660.00 | 14,310.00 | 14,430.00 | 14,430.00 | 3,271 |
| 2026-07-24 | 15,300.00 | 15,300.00 | 14,870.00 | 14,920.00 | 14,920.00 | 1,832 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.