Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 11,780.00 | 11,970.00 | 11,450.00 | 11,820.00 | 11,820.00 | 16,073 |
| 2026-01-28 | 11,500.00 | 11,650.00 | 11,360.00 | 11,600.00 | 11,600.00 | 8,610 |
| 2026-01-27 | 11,100.00 | 11,400.00 | 11,100.00 | 11,360.00 | 11,360.00 | 45,142 |
| 2026-01-26 | 10,690.00 | 11,100.00 | 10,690.00 | 10,870.00 | 10,870.00 | 4,598 |
| 2026-01-23 | 10,450.00 | 10,880.00 | 9,900.00 | 10,780.00 | 10,780.00 | 45,229 |
| 2026-01-22 | 10,240.00 | 10,500.00 | 10,080.00 | 10,260.00 | 10,260.00 | 40,720 |
| 2026-01-21 | 9,895.00 | 10,330.00 | 9,790.00 | 10,160.00 | 10,160.00 | 28,320 |
| 2026-01-20 | 9,900.00 | 9,900.00 | 9,500.00 | 9,715.00 | 9,715.00 | 13,608 |
| 2026-01-19 | 9,760.00 | 9,890.00 | 9,525.00 | 9,615.00 | 9,615.00 | 438 |
| 2026-01-16 | 9,895.00 | 9,895.00 | 9,500.00 | 9,690.00 | 9,690.00 | 2,639 |
| 2026-01-15 | 9,850.00 | 9,850.00 | 9,530.00 | 9,790.00 | 9,790.00 | 5,382 |
| 2026-01-14 | 9,450.00 | 9,875.00 | 9,380.00 | 9,775.00 | 9,775.00 | 19,519 |
| 2026-01-13 | 9,230.00 | 9,525.00 | 9,230.00 | 9,480.00 | 9,480.00 | 16,537 |
| 2026-01-12 | 9,190.00 | 9,255.00 | 9,055.00 | 9,190.00 | 9,190.00 | 5,069 |
| 2026-01-09 | 9,100.00 | 9,300.00 | 9,100.00 | 9,175.00 | 9,175.00 | 17,164 |
| 2026-01-08 | 9,385.00 | 9,385.00 | 8,865.00 | 9,090.00 | 9,090.00 | 33,789 |
| 2026-01-07 | 8,815.00 | 8,945.00 | 8,800.00 | 8,945.00 | 8,945.00 | 2,353 |
| 2026-01-06 | 9,015.00 | 9,175.00 | 8,880.00 | 8,890.00 | 8,890.00 | 53,981 |
| 2026-01-05 | 9,230.00 | 9,235.00 | 8,835.00 | 9,090.00 | 9,090.00 | 4,792 |
| 2026-01-02 | 9,175.00 | 9,480.00 | 9,080.00 | 9,225.00 | 9,225.00 | 4,833 |
| 2026-01-01 | 9,085.00 | 9,085.00 | 9,085.00 | 9,085.00 | 9,085.00 | 0 |
| 2025-12-31 | 9,085.00 | 9,085.00 | 9,085.00 | 9,085.00 | 9,085.00 | 0 |
| 2025-12-30 | 8,950.00 | 9,345.00 | 8,950.00 | 9,085.00 | 9,085.00 | 5,408 |
| 2025-12-29 | 9,105.00 | 9,105.00 | 8,800.00 | 8,925.00 | 8,925.00 | 5,219 |
| 2025-12-26 | 8,900.00 | 9,300.00 | 8,900.00 | 9,185.00 | 9,185.00 | 1,258 |
| 2025-12-25 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | 0 |
| 2025-12-24 | 9,245.00 | 9,245.00 | 9,190.00 | 9,195.00 | 9,195.00 | 438 |
| 2025-12-23 | 9,315.00 | 9,545.00 | 8,845.00 | 8,870.00 | 8,870.00 | 15,445 |
| 2025-12-22 | 9,585.00 | 9,585.00 | 9,105.00 | 9,135.00 | 9,135.00 | 4,428 |
| 2025-12-19 | 9,205.00 | 9,365.00 | 9,120.00 | 9,135.00 | 9,135.00 | 7,206 |
| 2025-12-18 | 9,595.00 | 9,595.00 | 9,015.00 | 9,135.00 | 9,135.00 | 3,379 |
| 2025-12-17 | 9,765.00 | 9,765.00 | 9,030.00 | 9,215.00 | 9,215.00 | 1,929 |
| 2025-12-16 | 10,200.00 | 10,200.00 | 9,050.00 | 9,210.00 | 9,210.00 | 8,419 |
| 2025-12-15 | 9,330.00 | 9,595.00 | 9,210.00 | 9,455.00 | 9,455.00 | 6,270 |
| 2025-12-12 | 9,220.00 | 9,640.00 | 9,160.00 | 9,330.00 | 9,330.00 | 3,913 |
| 2025-12-11 | 9,545.00 | 9,545.00 | 9,185.00 | 9,260.00 | 9,260.00 | 2,404 |
| 2025-12-10 | 8,780.00 | 9,500.00 | 8,780.00 | 9,385.00 | 9,385.00 | 6,932 |
| 2025-12-09 | 9,300.00 | 10,100.00 | 9,200.00 | 9,225.00 | 9,225.00 | 8,463 |
| 2025-12-08 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 0 |
| 2025-12-05 | 10,200.00 | 10,200.00 | 9,165.00 | 9,230.00 | 9,230.00 | 21,734 |
| 2025-12-04 | 10,350.00 | 10,460.00 | 9,675.00 | 9,795.00 | 9,795.00 | 7,180 |
| 2025-12-03 | 9,880.00 | 10,240.00 | 9,600.00 | 9,730.00 | 9,730.00 | 2,999 |
| 2025-12-02 | 9,880.00 | 9,960.00 | 9,505.00 | 9,660.00 | 9,660.00 | 18,741 |
| 2025-12-01 | 9,670.00 | 9,930.00 | 9,465.00 | 9,820.00 | 9,820.00 | 56,730 |
| 2025-11-28 | 9,625.00 | 9,995.00 | 9,480.00 | 9,665.00 | 9,665.00 | 21,673 |
| 2025-11-27 | 9,945.00 | 10,000.00 | 9,615.00 | 9,965.00 | 9,965.00 | 225 |
| 2025-11-26 | 9,400.00 | 9,860.00 | 9,400.00 | 9,835.00 | 9,835.00 | 12,194 |
| 2025-11-25 | 10,000.00 | 10,110.00 | 9,510.00 | 9,710.00 | 9,710.00 | 83,594 |
| 2025-11-24 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0 |
| 2025-11-21 | 10,470.00 | 10,500.00 | 9,640.00 | 9,755.00 | 9,755.00 | 2,280 |
| 2025-11-20 | 9,550.00 | 10,400.00 | 9,545.00 | 10,280.00 | 10,280.00 | 16,128 |
| 2025-11-19 | 9,705.00 | 9,775.00 | 9,500.00 | 9,540.00 | 9,540.00 | 2,665 |
| 2025-11-18 | 9,860.00 | 10,180.00 | 9,600.00 | 9,750.00 | 9,750.00 | 1,440 |
| 2025-11-17 | 9,410.00 | 9,995.00 | 9,410.00 | 9,800.00 | 9,800.00 | 2,585 |
| 2025-11-14 | 10,390.00 | 10,390.00 | 9,655.00 | 9,850.00 | 9,850.00 | 6,453 |
| 2025-11-13 | 9,400.00 | 10,100.00 | 9,400.00 | 9,745.00 | 9,745.00 | 33,547 |
| 2025-11-12 | 10,000.00 | 10,490.00 | 9,450.00 | 9,560.00 | 9,560.00 | 12,343 |
| 2025-11-11 | 9,840.00 | 10,180.00 | 9,405.00 | 9,955.00 | 9,955.00 | 43,596 |
| 2025-11-10 | 9,255.00 | 9,740.00 | 9,250.00 | 9,650.00 | 9,650.00 | 6,180 |
| 2025-11-07 | 9,300.00 | 9,625.00 | 9,200.00 | 9,495.00 | 9,495.00 | 69,478 |
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.