Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 16,000.00 | 17,000.00 | 15,980.00 | 16,490.00 | 16,490.00 | 17,337 |
| 2026-04-29 | 16,210.00 | 16,300.00 | 15,990.00 | 16,220.00 | 16,220.00 | 7,990 |
| 2026-04-28 | 16,000.00 | 16,150.00 | 15,500.00 | 15,640.00 | 15,640.00 | 10,776 |
| 2026-04-27 | 15,690.00 | 16,100.00 | 15,570.00 | 16,070.00 | 16,070.00 | 15,988 |
| 2026-04-24 | 15,540.00 | 15,550.00 | 14,570.00 | 15,400.00 | 15,400.00 | 8,769 |
| 2026-04-23 | 15,490.00 | 15,800.00 | 15,360.00 | 15,640.00 | 15,640.00 | 8,083 |
| 2026-04-22 | 15,740.00 | 15,900.00 | 15,010.00 | 15,860.00 | 15,860.00 | 13,436 |
| 2026-04-21 | 15,290.00 | 15,900.00 | 14,330.00 | 15,040.00 | 15,040.00 | 4,106 |
| 2026-04-20 | 15,220.00 | 15,290.00 | 14,980.00 | 15,290.00 | 15,290.00 | 4,076 |
| 2026-04-17 | 15,550.00 | 15,550.00 | 14,290.00 | 14,880.00 | 14,880.00 | 11,358 |
| 2026-04-16 | 15,070.00 | 15,850.00 | 14,510.00 | 15,770.00 | 15,770.00 | 11,119 |
| 2026-04-15 | 15,290.00 | 15,550.00 | 14,180.00 | 14,260.00 | 14,260.00 | 17,848 |
| 2026-04-14 | 15,580.00 | 15,870.00 | 15,260.00 | 15,380.00 | 15,380.00 | 3,943 |
| 2026-04-13 | 16,200.00 | 16,280.00 | 15,450.00 | 15,980.00 | 15,980.00 | 4,815 |
| 2026-04-10 | 15,050.00 | 16,200.00 | 15,050.00 | 15,850.00 | 15,850.00 | 15,836 |
| 2026-04-09 | 15,000.00 | 15,540.00 | 14,900.00 | 15,200.00 | 15,200.00 | 47,237 |
| 2026-04-08 | 15,190.00 | 15,190.00 | 14,090.00 | 14,890.00 | 14,890.00 | 6,748 |
| 2026-04-07 | 15,750.00 | 15,750.00 | 15,290.00 | 15,530.00 | 15,530.00 | 8,070 |
| 2026-04-06 | 14,800.00 | 15,600.00 | 14,350.00 | 15,400.00 | 15,400.00 | 5,434 |
| 2026-04-01 | 14,280.00 | 15,010.00 | 14,280.00 | 14,750.00 | 14,750.00 | 22,925 |
| 2026-03-31 | 15,290.00 | 15,790.00 | 14,750.00 | 15,070.00 | 15,070.00 | 16,479 |
| 2026-03-30 | 15,510.00 | 15,880.00 | 15,260.00 | 15,480.00 | 15,480.00 | 19,616 |
| 2026-03-27 | 14,750.00 | 15,320.00 | 14,720.00 | 15,260.00 | 15,260.00 | 10,548 |
| 2026-03-26 | 14,790.00 | 15,200.00 | 14,490.00 | 14,850.00 | 14,850.00 | 14,330 |
| 2026-03-25 | 14,210.00 | 14,590.00 | 14,210.00 | 14,380.00 | 14,380.00 | 13,132 |
| 2026-03-23 | 13,500.00 | 14,170.00 | 12,590.00 | 14,090.00 | 14,090.00 | 1,211 |
| 2026-03-20 | 14,420.00 | 14,420.00 | 13,700.00 | 13,900.00 | 13,900.00 | 7,765 |
| 2026-03-19 | 14,730.00 | 14,950.00 | 14,460.00 | 14,640.00 | 14,640.00 | 11,000 |
| 2026-03-18 | 15,000.00 | 15,000.00 | 14,430.00 | 14,580.00 | 14,580.00 | 33,684 |
| 2026-03-17 | 14,500.00 | 14,600.00 | 14,270.00 | 14,330.00 | 14,330.00 | 11,259 |
| 2026-03-16 | 13,680.00 | 14,400.00 | 13,680.00 | 14,260.00 | 14,260.00 | 5,377 |
| 2026-03-13 | 13,810.00 | 13,870.00 | 13,470.00 | 13,580.00 | 13,580.00 | 6,507 |
| 2026-03-12 | 14,000.00 | 14,010.00 | 13,610.00 | 13,900.00 | 13,900.00 | 21,652 |
| 2026-03-11 | 13,050.00 | 13,900.00 | 13,050.00 | 13,890.00 | 13,890.00 | 30,392 |
| 2026-03-10 | 12,680.00 | 13,340.00 | 12,680.00 | 13,130.00 | 13,130.00 | 47,164 |
| 2026-03-09 | 13,570.00 | 13,710.00 | 13,240.00 | 13,340.00 | 13,340.00 | 139,181 |
| 2026-03-06 | 12,540.00 | 13,190.00 | 12,500.00 | 13,080.00 | 13,080.00 | 69,078 |
| 2026-03-05 | 12,350.00 | 12,550.00 | 12,150.00 | 12,370.00 | 12,370.00 | 53,844 |
| 2026-03-04 | 12,660.00 | 12,700.00 | 12,160.00 | 12,240.00 | 12,240.00 | 17,249 |
| 2026-03-03 | 12,610.00 | 12,860.00 | 12,200.00 | 12,520.00 | 12,520.00 | 45,348 |
| 2026-03-02 | 12,210.00 | 12,710.00 | 12,210.00 | 12,600.00 | 12,600.00 | 19,095 |
| 2026-02-27 | 12,300.00 | 12,580.00 | 12,200.00 | 12,200.00 | 12,200.00 | 2,188 |
| 2026-02-26 | 12,100.00 | 12,460.00 | 12,100.00 | 12,290.00 | 12,290.00 | 814 |
| 2026-02-25 | 11,920.00 | 12,370.00 | 11,850.00 | 12,370.00 | 12,370.00 | 12,810 |
| 2026-02-24 | 11,890.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | 4,333 |
| 2026-02-23 | 11,420.00 | 11,820.00 | 11,420.00 | 11,570.00 | 11,570.00 | 2,848 |
| 2026-02-20 | 11,290.00 | 11,510.00 | 11,280.00 | 11,320.00 | 11,320.00 | 3,420 |
| 2026-02-19 | 11,170.00 | 11,490.00 | 11,160.00 | 11,370.00 | 11,370.00 | 5,854 |
| 2026-02-18 | 10,870.00 | 11,350.00 | 10,210.00 | 11,170.00 | 11,170.00 | 59,701 |
| 2026-02-13 | 11,020.00 | 11,270.00 | 11,010.00 | 11,110.00 | 11,110.00 | 1,743 |
| 2026-02-12 | 11,600.00 | 11,600.00 | 11,140.00 | 11,290.00 | 11,290.00 | 9,891 |
| 2026-02-11 | 11,200.00 | 11,820.00 | 11,200.00 | 11,680.00 | 11,680.00 | 4,191 |
| 2026-02-10 | 11,310.00 | 11,310.00 | 11,040.00 | 11,210.00 | 11,210.00 | 1,541 |
| 2026-02-09 | 10,570.00 | 11,380.00 | 10,570.00 | 11,330.00 | 11,330.00 | 5,824 |
| 2026-02-06 | 11,410.00 | 11,500.00 | 11,060.00 | 11,120.00 | 11,120.00 | 3,311 |
| 2026-02-05 | 11,230.00 | 11,400.00 | 11,030.00 | 11,190.00 | 11,190.00 | 16,194 |
| 2026-02-04 | 11,310.00 | 11,480.00 | 11,200.00 | 11,270.00 | 11,270.00 | 27,906 |
| 2026-02-03 | 11,480.00 | 11,540.00 | 11,240.00 | 11,420.00 | 11,420.00 | 15,365 |
| 2026-02-02 | 11,390.00 | 11,500.00 | 11,070.00 | 11,140.00 | 11,140.00 | 5,297 |
| 2026-01-30 | 11,700.00 | 12,120.00 | 11,390.00 | 12,000.00 | 12,000.00 | 7,519 |
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.