Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 9,105.00 | 9,440.00 | 9,105.00 | 9,285.00 | 9,285.00 | 14,115 |
| 2025-11-05 | 9,000.00 | 9,330.00 | 9,000.00 | 9,220.00 | 9,220.00 | 25,982 |
| 2025-11-04 | 8,900.00 | 9,045.00 | 8,890.00 | 9,020.00 | 9,020.00 | 2,746 |
| 2025-11-03 | 9,005.00 | 9,105.00 | 8,705.00 | 9,030.00 | 9,030.00 | 23,406 |
| 2025-10-31 | 8,875.00 | 8,885.00 | 8,625.00 | 8,820.00 | 8,820.00 | 83,060 |
| 2025-10-30 | 8,755.00 | 8,905.00 | 8,730.00 | 8,760.00 | 8,760.00 | 42,026 |
| 2025-10-29 | 8,970.00 | 8,970.00 | 8,800.00 | 8,890.00 | 8,890.00 | 38,487 |
| 2025-10-28 | 8,970.00 | 9,150.00 | 8,755.00 | 9,150.00 | 9,150.00 | 26,206 |
| 2025-10-27 | 9,300.00 | 9,300.00 | 7,940.00 | 8,680.00 | 8,680.00 | 84,910 |
| 2025-10-24 | 9,600.00 | 9,600.00 | 9,035.00 | 9,235.00 | 9,235.00 | 3,587 |
| 2025-10-23 | 9,445.00 | 9,600.00 | 9,270.00 | 9,270.00 | 9,270.00 | 2,295 |
| 2025-10-22 | 9,385.00 | 9,560.00 | 9,335.00 | 9,420.00 | 9,420.00 | 10,786 |
| 2025-10-21 | 9,190.00 | 9,400.00 | 9,060.00 | 9,380.00 | 9,380.00 | 85,989 |
| 2025-10-20 | 8,905.00 | 9,265.00 | 8,900.00 | 9,205.00 | 9,205.00 | 33,350 |
| 2025-10-17 | 8,560.00 | 9,095.00 | 8,560.00 | 8,990.00 | 8,990.00 | 51,849 |
| 2025-10-16 | 8,540.00 | 8,685.00 | 8,450.00 | 8,565.00 | 8,565.00 | 2,986 |
| 2025-10-15 | 8,880.00 | 8,900.00 | 8,410.00 | 8,690.00 | 8,690.00 | 2,754 |
| 2025-10-14 | 8,525.00 | 9,130.00 | 8,350.00 | 8,980.00 | 8,980.00 | 6,747 |
| 2025-10-13 | 8,800.00 | 8,835.00 | 8,240.00 | 8,695.00 | 8,695.00 | 1,681 |
| 2025-10-10 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 0 |
| 2025-10-09 | 9,990.00 | 9,990.00 | 8,760.00 | 8,790.00 | 8,790.00 | 13,210 |
| 2025-10-08 | 9,610.00 | 9,620.00 | 9,355.00 | 9,480.00 | 9,480.00 | 1,332 |
| 2025-10-07 | 9,510.00 | 9,590.00 | 9,175.00 | 9,580.00 | 9,580.00 | 3,098 |
| 2025-10-06 | 9,855.00 | 9,855.00 | 9,400.00 | 9,430.00 | 9,430.00 | 19,846 |
| 2025-10-03 | 9,990.00 | 9,990.00 | 9,460.00 | 9,485.00 | 9,485.00 | 31,585 |
| 2025-10-02 | 9,800.00 | 10,130.00 | 9,535.00 | 9,670.00 | 9,670.00 | 1,591 |
| 2025-10-01 | 9,610.00 | 10,210.00 | 9,610.00 | 9,870.00 | 9,870.00 | 1,219 |
| 2025-09-30 | 9,710.00 | 9,760.00 | 9,450.00 | 9,540.00 | 9,540.00 | 1,971 |
| 2025-09-29 | 9,610.00 | 9,670.00 | 9,330.00 | 9,670.00 | 9,670.00 | 2,203 |
| 2025-09-26 | 9,395.00 | 9,620.00 | 9,255.00 | 9,610.00 | 9,610.00 | 10,442 |
| 2025-09-25 | 8,840.00 | 9,370.00 | 8,835.00 | 9,300.00 | 9,300.00 | 784 |
| 2025-09-24 | 9,425.00 | 10,090.00 | 9,350.00 | 9,435.00 | 9,435.00 | 2,259 |
| 2025-09-23 | 9,075.00 | 10,200.00 | 8,700.00 | 10,060.00 | 10,060.00 | 2,135 |
| 2025-09-22 | 9,775.00 | 9,775.00 | 9,105.00 | 9,250.00 | 9,250.00 | 1,495 |
| 2025-09-19 | 10,000.00 | 10,060.00 | 9,715.00 | 9,880.00 | 9,880.00 | 12,100 |
| 2025-09-18 | 9,580.00 | 10,100.00 | 9,580.00 | 10,070.00 | 10,070.00 | 8,174 |
| 2025-09-17 | 9,485.00 | 9,720.00 | 9,480.00 | 9,655.00 | 9,655.00 | 1,338 |
| 2025-09-16 | 9,740.00 | 9,745.00 | 9,445.00 | 9,595.00 | 9,595.00 | 3,149 |
| 2025-09-15 | 9,400.00 | 9,895.00 | 9,380.00 | 9,685.00 | 9,685.00 | 1,726 |
| 2025-09-12 | 9,140.00 | 9,420.00 | 9,140.00 | 9,325.00 | 9,325.00 | 4,921 |
| 2025-09-11 | 9,185.00 | 9,205.00 | 9,130.00 | 9,160.00 | 9,160.00 | 1,221 |
| 2025-09-10 | 8,885.00 | 9,205.00 | 8,885.00 | 9,185.00 | 9,185.00 | 45,175 |
| 2025-09-09 | 8,635.00 | 8,985.00 | 8,630.00 | 8,885.00 | 8,885.00 | 84,292 |
| 2025-09-08 | 8,800.00 | 8,990.00 | 8,560.00 | 8,745.00 | 8,745.00 | 1,546 |
| 2025-09-05 | 8,600.00 | 8,610.00 | 8,300.00 | 8,510.00 | 8,510.00 | 3,076 |
| 2025-09-04 | 8,510.00 | 8,630.00 | 8,400.00 | 8,550.00 | 8,550.00 | 16,019 |
| 2025-09-03 | 8,530.00 | 8,530.00 | 8,320.00 | 8,450.00 | 8,450.00 | 3,119 |
| 2025-09-02 | 8,700.00 | 8,940.00 | 8,350.00 | 8,630.00 | 8,630.00 | 1,871 |
| 2025-09-01 | 8,500.00 | 9,300.00 | 8,450.00 | 8,740.00 | 8,740.00 | 1,074 |
| 2025-08-29 | 8,370.00 | 8,490.00 | 8,280.00 | 8,490.00 | 8,490.00 | 2,841 |
| 2025-08-28 | 8,290.00 | 8,390.00 | 8,270.00 | 8,390.00 | 8,390.00 | 719 |
| 2025-08-27 | 8,240.00 | 8,330.00 | 8,130.00 | 8,310.00 | 8,310.00 | 1,130 |
| 2025-08-26 | 8,300.00 | 8,300.00 | 8,080.00 | 8,200.00 | 8,200.00 | 1,991 |
| 2025-08-25 | 8,240.00 | 8,350.00 | 8,070.00 | 8,250.00 | 8,250.00 | 3,298 |
| 2025-08-22 | 8,000.00 | 8,290.00 | 7,940.00 | 8,220.00 | 8,220.00 | 3,976 |
| 2025-08-21 | 8,900.00 | 8,900.00 | 7,830.00 | 8,070.00 | 8,070.00 | 10,917 |
| 2025-08-20 | 8,260.00 | 8,600.00 | 7,800.00 | 8,600.00 | 8,600.00 | 2,755 |
| 2025-08-19 | 8,330.00 | 8,480.00 | 8,250.00 | 8,270.00 | 8,270.00 | 970 |
| 2025-08-18 | 8,030.00 | 8,340.00 | 7,750.00 | 8,340.00 | 8,340.00 | 568 |
| 2025-08-14 | 8,100.00 | 8,730.00 | 8,000.00 | 8,070.00 | 8,070.00 | 2,097 |
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.