Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 15,000.00 | 15,330.00 | 14,940.00 | 15,140.00 | 15,140.00 | 2,567 |
| 2026-07-22 | 14,750.00 | 15,080.00 | 14,570.00 | 14,840.00 | 14,840.00 | 3,467 |
| 2026-07-21 | 14,040.00 | 14,750.00 | 13,850.00 | 14,690.00 | 14,690.00 | 2,096 |
| 2026-07-20 | 14,110.00 | 14,500.00 | 13,780.00 | 13,800.00 | 13,800.00 | 1,607 |
| 2026-07-17 | 14,150.00 | 14,230.00 | 13,890.00 | 14,190.00 | 14,190.00 | 13,278 |
| 2026-07-16 | 14,030.00 | 14,050.00 | 13,710.00 | 13,800.00 | 13,800.00 | 25,163 |
| 2026-07-15 | 13,830.00 | 14,050.00 | 13,790.00 | 13,860.00 | 13,860.00 | 3,511 |
| 2026-07-14 | 14,190.00 | 14,210.00 | 13,860.00 | 13,880.00 | 13,880.00 | 1,693 |
| 2026-07-13 | 13,870.00 | 14,250.00 | 13,770.00 | 14,250.00 | 14,250.00 | 1,814 |
| 2026-07-10 | 13,800.00 | 13,800.00 | 13,460.00 | 13,520.00 | 13,520.00 | 197 |
| 2026-07-09 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 0 |
| 2026-07-08 | 13,310.00 | 14,000.00 | 13,310.00 | 13,660.00 | 13,660.00 | 19,964 |
| 2026-07-07 | 13,090.00 | 13,260.00 | 12,940.00 | 13,240.00 | 13,240.00 | 1,858 |
| 2026-07-06 | 12,820.00 | 13,200.00 | 12,700.00 | 13,060.00 | 13,060.00 | 21,691 |
| 2026-07-03 | 12,650.00 | 13,010.00 | 12,650.00 | 12,960.00 | 12,960.00 | 1,541 |
| 2026-07-02 | 12,730.00 | 12,900.00 | 12,630.00 | 12,630.00 | 12,630.00 | 1,266 |
| 2026-07-01 | 12,700.00 | 12,780.00 | 12,540.00 | 12,630.00 | 12,630.00 | 1,901 |
| 2026-06-30 | 13,100.00 | 13,100.00 | 12,000.00 | 12,680.00 | 12,680.00 | 25,943 |
| 2026-06-29 | 12,660.00 | 13,100.00 | 12,430.00 | 13,100.00 | 13,100.00 | 2,280 |
| 2026-06-26 | 12,770.00 | 12,770.00 | 12,460.00 | 12,550.00 | 12,550.00 | 9,230 |
| 2026-06-25 | 12,750.00 | 12,940.00 | 12,670.00 | 12,870.00 | 12,870.00 | 11,549 |
| 2026-06-24 | 13,800.00 | 13,800.00 | 12,700.00 | 12,750.00 | 12,750.00 | 4,148 |
| 2026-06-23 | 12,900.00 | 13,800.00 | 12,700.00 | 13,800.00 | 13,800.00 | 1,831 |
| 2026-06-22 | 13,070.00 | 13,070.00 | 12,730.00 | 13,000.00 | 13,000.00 | 9,685 |
| 2026-06-19 | 12,820.00 | 13,190.00 | 12,780.00 | 13,160.00 | 13,160.00 | 1,199 |
| 2026-06-18 | 12,010.00 | 13,760.00 | 12,010.00 | 12,660.00 | 12,660.00 | 2,104 |
| 2026-06-17 | 12,730.00 | 12,990.00 | 12,520.00 | 12,540.00 | 12,540.00 | 2,003 |
| 2026-06-16 | 13,410.00 | 13,410.00 | 12,700.00 | 12,730.00 | 12,730.00 | 9,259 |
| 2026-06-15 | 13,680.00 | 13,680.00 | 13,680.00 | 13,680.00 | 13,680.00 | 0 |
| 2026-06-12 | 14,400.00 | 14,400.00 | 13,560.00 | 13,680.00 | 13,680.00 | 2,173 |
| 2026-06-11 | 13,680.00 | 13,840.00 | 13,470.00 | 13,800.00 | 13,800.00 | 2,379 |
| 2026-06-10 | 13,110.00 | 14,120.00 | 13,110.00 | 13,610.00 | 13,610.00 | 6,012 |
| 2026-06-09 | 13,410.00 | 14,370.00 | 13,380.00 | 13,470.00 | 13,470.00 | 7,345 |
| 2026-06-08 | 13,690.00 | 13,900.00 | 13,370.00 | 13,560.00 | 13,560.00 | 12,238 |
| 2026-06-05 | 13,530.00 | 14,350.00 | 13,470.00 | 13,610.00 | 13,610.00 | 2,665 |
| 2026-06-04 | 13,550.00 | 14,000.00 | 13,400.00 | 13,870.00 | 13,870.00 | 2,971 |
| 2026-06-03 | 14,010.00 | 14,010.00 | 13,800.00 | 13,800.00 | 13,800.00 | 818 |
| 2026-06-02 | 13,730.00 | 14,390.00 | 13,300.00 | 14,060.00 | 14,060.00 | 1,532 |
| 2026-06-01 | 14,020.00 | 14,330.00 | 13,940.00 | 13,980.00 | 13,980.00 | 8,919 |
| 2026-05-29 | 13,970.00 | 13,970.00 | 13,710.00 | 13,920.00 | 13,920.00 | 6,503 |
| 2026-05-28 | 14,260.00 | 14,260.00 | 13,890.00 | 13,960.00 | 13,960.00 | 15,045 |
| 2026-05-27 | 13,950.00 | 14,490.00 | 13,930.00 | 14,080.00 | 14,080.00 | 2,369 |
| 2026-05-26 | 14,620.00 | 14,620.00 | 14,300.00 | 14,320.00 | 14,320.00 | 1,348 |
| 2026-05-25 | 14,610.00 | 14,610.00 | 14,610.00 | 14,610.00 | 14,610.00 | 0 |
| 2026-05-22 | 14,700.00 | 14,830.00 | 14,560.00 | 14,610.00 | 14,610.00 | 1,048 |
| 2026-05-21 | 14,900.00 | 15,250.00 | 14,690.00 | 14,940.00 | 14,940.00 | 7,627 |
| 2026-05-20 | 15,400.00 | 15,400.00 | 14,740.00 | 14,900.00 | 14,900.00 | 14,514 |
| 2026-05-19 | 15,110.00 | 15,290.00 | 14,980.00 | 15,220.00 | 15,220.00 | 41,808 |
| 2026-05-18 | 14,830.00 | 15,470.00 | 14,420.00 | 15,320.00 | 15,320.00 | 8,731 |
| 2026-05-15 | 14,840.00 | 14,850.00 | 14,210.00 | 14,830.00 | 14,830.00 | 20,266 |
| 2026-05-14 | 14,720.00 | 14,820.00 | 14,490.00 | 14,600.00 | 14,600.00 | 1,503 |
| 2026-05-13 | 15,000.00 | 15,100.00 | 14,460.00 | 14,800.00 | 14,800.00 | 1,001 |
| 2026-05-12 | 15,230.00 | 15,390.00 | 15,020.00 | 15,170.00 | 15,170.00 | 5,774 |
| 2026-05-11 | 15,220.00 | 15,840.00 | 15,030.00 | 15,840.00 | 15,840.00 | 18,074 |
| 2026-05-08 | 15,000.00 | 15,400.00 | 14,670.00 | 14,690.00 | 14,690.00 | 447 |
| 2026-05-07 | 15,370.00 | 15,380.00 | 14,710.00 | 15,050.00 | 15,050.00 | 6,481 |
| 2026-05-06 | 15,460.00 | 15,690.00 | 15,300.00 | 15,430.00 | 15,430.00 | 3,255 |
| 2026-05-05 | 16,490.00 | 16,490.00 | 16,080.00 | 16,260.00 | 16,260.00 | 1,995 |
| 2026-05-04 | 16,550.00 | 16,620.00 | 16,230.00 | 16,490.00 | 16,490.00 | 6,190 |
| 2026-05-01 | 16,490.00 | 16,490.00 | 16,490.00 | 16,490.00 | 16,490.00 | 0 |
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.