Petróleo Brasileiro S.A. - Petrobras historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 7,130.00 | 7,200.00 | 6,940.00 | 7,080.00 | 7,080.00 | 4,828 |
| 2025-05-16 | 7,100.00 | 7,170.00 | 6,840.00 | 7,130.00 | 7,130.00 | 5,533 |
| 2025-05-15 | 7,110.00 | 7,170.00 | 7,050.00 | 7,070.00 | 7,070.00 | 6,257 |
| 2025-05-14 | 7,190.00 | 7,210.00 | 7,010.00 | 7,090.00 | 7,090.00 | 8,033 |
| 2025-05-13 | 7,060.00 | 7,250.00 | 7,050.00 | 7,230.00 | 7,230.00 | 12,889 |
| 2025-05-12 | 7,100.00 | 7,150.00 | 6,930.00 | 7,050.00 | 7,050.00 | 16,883 |
| 2025-05-09 | 6,940.00 | 7,100.00 | 6,640.00 | 6,940.00 | 6,940.00 | 5,604 |
| 2025-05-08 | 6,870.00 | 6,890.00 | 6,620.00 | 6,820.00 | 6,820.00 | 6,678 |
| 2025-05-07 | 6,870.00 | 6,910.00 | 6,500.00 | 6,850.00 | 6,850.00 | 1,577 |
| 2025-05-06 | 7,010.00 | 7,040.00 | 6,830.00 | 6,830.00 | 6,830.00 | 24,170 |
| 2025-05-05 | 6,730.00 | 6,910.00 | 6,730.00 | 6,820.00 | 6,820.00 | 1,186 |
| 2025-04-30 | 6,980.00 | 6,980.00 | 6,730.00 | 6,830.00 | 6,830.00 | 2,914 |
| 2025-04-29 | 6,970.00 | 7,040.00 | 6,900.00 | 6,990.00 | 6,990.00 | 1,427 |
| 2025-04-28 | 7,190.00 | 7,190.00 | 6,750.00 | 6,900.00 | 6,900.00 | 7,731 |
| 2025-04-25 | 7,010.00 | 7,120.00 | 6,910.00 | 7,000.00 | 7,000.00 | 1,651 |
| 2025-04-24 | 6,930.00 | 7,050.00 | 6,850.00 | 7,010.00 | 7,010.00 | 877 |
| 2025-04-23 | 6,780.00 | 7,000.00 | 6,780.00 | 6,890.00 | 6,890.00 | 3,849 |
| 2025-04-22 | 6,600.00 | 6,670.00 | 6,300.00 | 6,640.00 | 6,640.00 | 4,789 |
| 2025-04-21 | 6,720.00 | 6,790.00 | 6,000.00 | 6,770.00 | 6,770.00 | 795 |
| 2025-04-16 | 7,090.00 | 7,100.00 | 6,740.00 | 6,820.00 | 6,820.00 | 2,255 |
| 2025-04-15 | 7,420.00 | 7,420.00 | 7,100.00 | 7,150.00 | 7,150.00 | 9,375 |
| 2025-04-14 | 7,850.00 | 8,120.00 | 7,050.00 | 7,310.00 | 7,310.00 | 80,029 |
| 2025-04-11 | 7,760.00 | 7,880.00 | 7,560.00 | 7,840.00 | 7,840.00 | 56,473 |
| 2025-04-10 | 8,200.00 | 8,210.00 | 7,720.00 | 7,730.00 | 7,730.00 | 9,878 |
| 2025-04-09 | 7,930.00 | 8,600.00 | 7,730.00 | 8,600.00 | 8,600.00 | 8,743 |
| 2025-04-08 | 8,360.00 | 8,430.00 | 7,800.00 | 7,940.00 | 7,940.00 | 8,483 |
| 2025-04-07 | 8,500.00 | 8,670.00 | 8,160.00 | 8,350.00 | 8,350.00 | 2,330 |
| 2025-04-04 | 8,730.00 | 8,750.00 | 8,420.00 | 8,650.00 | 8,650.00 | 10,328 |
| 2025-04-03 | 9,490.00 | 9,500.00 | 9,230.00 | 9,280.00 | 9,280.00 | 7,686 |
| 2025-04-01 | 9,670.00 | 9,780.00 | 9,590.00 | 9,590.00 | 9,590.00 | 1,440 |
| 2025-03-31 | 9,500.00 | 9,730.00 | 9,400.00 | 9,580.00 | 9,580.00 | 3,283 |
| 2025-03-28 | 9,180.00 | 9,500.00 | 9,170.00 | 9,490.00 | 9,490.00 | 11,424 |
| 2025-03-27 | 9,340.00 | 10,075.00 | 9,260.00 | 9,370.00 | 9,370.00 | 8,544 |
| 2025-03-26 | 9,490.00 | 9,500.00 | 9,270.00 | 9,410.00 | 9,410.00 | 8,851 |
| 2025-03-25 | 9,050.00 | 9,500.00 | 9,050.00 | 9,310.00 | 9,310.00 | 10,151 |
| 2025-03-21 | 9,130.00 | 9,170.00 | 9,010.00 | 9,140.00 | 9,140.00 | 622 |
| 2025-03-20 | 8,990.00 | 9,080.00 | 8,800.00 | 9,010.00 | 9,010.00 | 1,528 |
| 2025-03-19 | 8,950.00 | 9,280.00 | 8,950.00 | 9,100.00 | 9,100.00 | 28,415 |
| 2025-03-18 | 8,860.00 | 9,030.00 | 8,770.00 | 8,950.00 | 8,950.00 | 1,737 |
| 2025-03-17 | 8,400.00 | 8,810.00 | 8,400.00 | 8,680.00 | 8,680.00 | 15,202 |
| 2025-03-14 | 8,080.00 | 8,400.00 | 8,080.00 | 8,350.00 | 8,350.00 | 1,467 |
| 2025-03-13 | 7,800.00 | 8,010.00 | 7,800.00 | 7,970.00 | 7,970.00 | 7,834 |
| 2025-03-12 | 7,840.00 | 7,870.00 | 7,740.00 | 7,820.00 | 7,820.00 | 16,885 |
| 2025-03-11 | 7,920.00 | 7,930.00 | 7,680.00 | 7,800.00 | 7,800.00 | 8,785 |
| 2025-03-10 | 7,890.00 | 7,930.00 | 7,740.00 | 7,860.00 | 7,860.00 | 8,567 |
| 2025-03-07 | 8,080.00 | 8,120.00 | 7,880.00 | 8,010.00 | 8,010.00 | 3,707 |
| 2025-03-06 | 8,000.00 | 8,130.00 | 7,930.00 | 8,040.00 | 8,040.00 | 4,015 |
| 2025-03-05 | 8,240.00 | 8,450.00 | 8,000.00 | 8,040.00 | 8,040.00 | 2,257 |
| 2025-02-28 | 8,350.00 | 8,350.00 | 8,100.00 | 8,240.00 | 8,240.00 | 122,901 |
| 2025-02-27 | 8,420.00 | 8,420.00 | 7,950.00 | 8,250.00 | 8,250.00 | 45,341 |
| 2025-02-26 | 8,840.00 | 8,850.00 | 8,720.00 | 8,770.00 | 8,770.00 | 6,544 |
| 2025-02-25 | 8,830.00 | 8,970.00 | 8,800.00 | 8,840.00 | 8,840.00 | 3,216 |
| 2025-02-24 | 9,020.00 | 9,100.00 | 8,760.00 | 8,850.00 | 8,850.00 | 4,914 |
| 2025-02-21 | 9,200.00 | 9,220.00 | 8,890.00 | 9,020.00 | 9,020.00 | 15,280 |
| 2025-02-20 | 8,900.00 | 9,160.00 | 8,860.00 | 9,130.00 | 9,130.00 | 7,667 |
| 2025-02-19 | 9,120.00 | 9,170.00 | 8,820.00 | 9,060.00 | 9,060.00 | 16,334 |
| 2025-02-18 | 9,100.00 | 9,100.00 | 8,900.00 | 8,990.00 | 8,990.00 | 16,196 |
| 2025-02-17 | 8,820.00 | 8,900.00 | 8,730.00 | 8,900.00 | 8,900.00 | 4,060 |
| 2025-02-14 | 8,370.00 | 8,800.00 | 8,370.00 | 8,680.00 | 8,680.00 | 4,236 |
| 2025-02-13 | 8,380.00 | 8,460.00 | 8,120.00 | 8,220.00 | 8,220.00 | 29,018 |
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.