Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 8,100.00 | 8,730.00 | 8,000.00 | 8,070.00 | 8,070.00 | 2,097 |
| 2025-08-13 | 8,210.00 | 8,490.00 | 8,210.00 | 8,340.00 | 8,340.00 | 518 |
| 2025-08-12 | 8,540.00 | 8,540.00 | 8,080.00 | 8,250.00 | 8,250.00 | 1,254 |
| 2025-08-11 | 8,020.00 | 8,430.00 | 7,930.00 | 8,060.00 | 8,060.00 | 1,984 |
| 2025-08-08 | 8,480.00 | 8,500.00 | 8,100.00 | 8,120.00 | 8,120.00 | 42,717 |
| 2025-08-07 | 8,910.00 | 8,910.00 | 8,650.00 | 8,690.00 | 8,690.00 | 779 |
| 2025-08-06 | 9,050.00 | 9,050.00 | 8,600.00 | 8,740.00 | 8,740.00 | 23,983 |
| 2025-08-05 | 8,690.00 | 8,900.00 | 8,410.00 | 8,680.00 | 8,680.00 | 2,376 |
| 2025-08-04 | 8,830.00 | 8,870.00 | 8,600.00 | 8,690.00 | 8,690.00 | 7,192 |
| 2025-08-01 | 8,530.00 | 8,770.00 | 8,510.00 | 8,640.00 | 8,640.00 | 4,231 |
| 2025-07-31 | 8,410.00 | 8,730.00 | 8,360.00 | 8,550.00 | 8,550.00 | 795 |
| 2025-07-30 | 8,250.00 | 8,530.00 | 8,100.00 | 8,530.00 | 8,530.00 | 1,593 |
| 2025-07-29 | 7,980.00 | 8,400.00 | 7,980.00 | 8,340.00 | 8,340.00 | 738 |
| 2025-07-28 | 8,140.00 | 8,260.00 | 8,020.00 | 8,070.00 | 8,070.00 | 847 |
| 2025-07-25 | 8,080.00 | 8,220.00 | 7,860.00 | 8,160.00 | 8,160.00 | 10,701 |
| 2025-07-24 | 8,080.00 | 8,090.00 | 7,950.00 | 8,080.00 | 8,080.00 | 34,620 |
| 2025-07-23 | 7,930.00 | 8,050.00 | 7,830.00 | 7,950.00 | 7,950.00 | 416 |
| 2025-07-22 | 7,770.00 | 8,020.00 | 7,750.00 | 7,750.00 | 7,750.00 | 11,372 |
| 2025-07-21 | 8,050.00 | 8,050.00 | 7,550.00 | 7,790.00 | 7,790.00 | 2,376 |
| 2025-07-18 | 7,940.00 | 8,030.00 | 7,710.00 | 7,850.00 | 7,850.00 | 7,671 |
| 2025-07-17 | 7,650.00 | 7,970.00 | 7,640.00 | 7,940.00 | 7,940.00 | 5,060 |
| 2025-07-16 | 7,930.00 | 8,250.00 | 7,850.00 | 7,920.00 | 7,920.00 | 2,256 |
| 2025-07-15 | 8,320.00 | 8,320.00 | 7,930.00 | 7,980.00 | 7,980.00 | 1,512 |
| 2025-07-14 | 8,190.00 | 8,230.00 | 7,950.00 | 8,140.00 | 8,140.00 | 24,102 |
| 2025-07-11 | 8,090.00 | 8,300.00 | 8,090.00 | 8,300.00 | 8,300.00 | 10,647 |
| 2025-07-10 | 8,300.00 | 8,300.00 | 8,010.00 | 8,150.00 | 8,150.00 | 1,894 |
| 2025-07-08 | 8,260.00 | 8,450.00 | 8,110.00 | 8,350.00 | 8,350.00 | 3,746 |
| 2025-07-07 | 7,990.00 | 8,250.00 | 7,990.00 | 8,230.00 | 8,230.00 | 36,975 |
| 2025-07-04 | 8,290.00 | 8,290.00 | 7,990.00 | 8,010.00 | 8,010.00 | 261 |
| 2025-07-03 | 8,100.00 | 8,230.00 | 7,940.00 | 8,070.00 | 8,070.00 | 36,156 |
| 2025-07-02 | 8,050.00 | 8,140.00 | 7,710.00 | 8,050.00 | 8,050.00 | 15,113 |
| 2025-07-01 | 7,600.00 | 7,880.00 | 7,500.00 | 7,880.00 | 7,880.00 | 9,418 |
| 2025-06-30 | 7,320.00 | 7,670.00 | 7,320.00 | 7,600.00 | 7,600.00 | 5,894 |
| 2025-06-27 | 7,650.00 | 7,650.00 | 7,350.00 | 7,400.00 | 7,400.00 | 8,183 |
| 2025-06-26 | 7,300.00 | 7,580.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1,052 |
| 2025-06-25 | 7,400.00 | 7,460.00 | 7,200.00 | 7,310.00 | 7,310.00 | 1,092 |
| 2025-06-24 | 7,510.00 | 7,570.00 | 7,300.00 | 7,370.00 | 7,370.00 | 3,097 |
| 2025-06-23 | 8,150.00 | 8,150.00 | 7,500.00 | 7,560.00 | 7,560.00 | 7,053 |
| 2025-06-19 | 8,000.00 | 8,380.00 | 7,710.00 | 8,060.00 | 8,060.00 | 2,351 |
| 2025-06-18 | 7,840.00 | 7,870.00 | 7,380.00 | 7,620.00 | 7,620.00 | 1,533 |
| 2025-06-17 | 7,600.00 | 7,980.00 | 7,570.00 | 7,780.00 | 7,780.00 | 6,862 |
| 2025-06-13 | 7,400.00 | 7,590.00 | 7,290.00 | 7,560.00 | 7,560.00 | 2,589 |
| 2025-06-12 | 7,240.00 | 7,460.00 | 7,140.00 | 7,250.00 | 7,250.00 | 1,490 |
| 2025-06-11 | 7,090.00 | 7,250.00 | 7,000.00 | 7,210.00 | 7,210.00 | 5,261 |
| 2025-06-10 | 6,820.00 | 7,070.00 | 6,820.00 | 7,040.00 | 7,040.00 | 4,474 |
| 2025-06-09 | 6,990.00 | 6,990.00 | 6,540.00 | 6,750.00 | 6,750.00 | 3,520 |
| 2025-06-06 | 7,100.00 | 7,100.00 | 6,750.00 | 6,800.00 | 6,800.00 | 17,368 |
| 2025-06-05 | 7,130.00 | 7,140.00 | 6,560.00 | 7,060.00 | 7,060.00 | 8,094 |
| 2025-06-04 | 6,800.00 | 7,170.00 | 6,800.00 | 7,100.00 | 7,100.00 | 1,408 |
| 2025-06-03 | 7,100.00 | 7,100.00 | 6,700.00 | 6,890.00 | 6,890.00 | 3,575 |
| 2025-06-02 | 7,250.00 | 7,600.00 | 6,980.00 | 6,990.00 | 6,990.00 | 4,874 |
| 2025-05-30 | 7,100.00 | 7,160.00 | 7,000.00 | 7,160.00 | 7,160.00 | 2,276 |
| 2025-05-29 | 7,000.00 | 7,100.00 | 6,950.00 | 7,060.00 | 7,060.00 | 872 |
| 2025-05-28 | 7,090.00 | 7,100.00 | 6,950.00 | 6,980.00 | 6,980.00 | 3,705 |
| 2025-05-27 | 7,000.00 | 7,090.00 | 6,920.00 | 7,080.00 | 7,080.00 | 2,152 |
| 2025-05-26 | 7,150.00 | 7,150.00 | 6,900.00 | 6,990.00 | 6,990.00 | 3,708 |
| 2025-05-23 | 6,870.00 | 6,930.00 | 6,700.00 | 6,930.00 | 6,930.00 | 879 |
| 2025-05-22 | 7,040.00 | 7,060.00 | 6,890.00 | 6,950.00 | 6,950.00 | 3,374 |
| 2025-05-21 | 7,130.00 | 7,160.00 | 7,040.00 | 7,140.00 | 7,140.00 | 4,249 |
| 2025-05-20 | 7,080.00 | 7,150.00 | 7,010.00 | 7,130.00 | 7,130.00 | 4,710 |
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.