Petróleo Brasileiro S.A. - Petrobras historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	41.260	41.620	40.940	41.560	32.816	8,366,100
2024-08-15	41.200	41.530	40.940	41.400	32.690	6,086,600
2024-08-14	40.210	40.980	40.210	40.980	32.358	10,860,000
2024-08-13	40.750	40.750	39.990	40.250	31.782	6,945,100
2024-08-12	39.800	40.690	39.770	40.460	31.948	6,756,000
2024-08-09	39.150	39.790	38.320	39.360	31.079	8,716,600
2024-08-08	39.250	39.700	38.900	39.700	31.348	5,094,500
2024-08-07	39.510	39.580	38.850	39.060	30.842	5,453,200
2024-08-06	38.550	39.430	38.120	39.120	30.890	6,295,300
2024-08-05	37.900	38.410	37.350	38.320	30.258	9,875,300
2024-08-02	39.920	39.950	38.610	38.640	30.511	8,653,800
2024-08-01	40.940	41.070	39.850	39.850	31.466	7,799,600
2024-07-31	40.000	40.600	40.000	40.600	32.058	8,469,400
2024-07-30	39.660	39.820	39.340	39.530	31.213	5,542,000
2024-07-29	41.000	41.000	39.400	39.820	31.442	7,725,400
2024-07-26	40.650	41.180	40.520	40.850	32.256	6,957,100
2024-07-25	40.690	40.880	40.320	40.730	32.161	6,905,700
2024-07-24	40.550	41.300	40.550	40.900	32.295	9,144,600
2024-07-23	41.010	41.080	40.490	40.490	31.971	7,938,000
2024-07-22	41.550	41.800	41.050	41.070	32.429	6,091,300
2024-07-19	41.600	41.860	41.100	41.710	32.935	5,499,400
2024-07-18	41.360	41.800	41.300	41.600	32.848	7,096,100
2024-07-17	41.170	41.670	41.170	41.550	32.808	5,024,400
2024-07-16	41.420	41.490	40.980	41.250	32.571	6,624,000
2024-07-15	41.000	41.760	40.940	41.460	32.737	9,383,600
2024-07-12	41.200	41.280	40.860	40.880	32.279	4,707,000
2024-07-11	40.910	41.280	40.840	41.110	32.461	6,295,200
2024-07-10	41.140	41.140	40.600	40.770	32.192	9,802,400
2024-07-09	41.240	41.320	40.890	40.890	32.287	8,823,000
2024-07-08	40.340	41.360	39.930	41.220	32.548	13,644,300
2024-07-05	39.790	40.440	39.660	40.280	31.806	21,835,400
2024-07-04	40.310	40.430	39.480	39.590	31.261	6,219,800
2024-07-03	41.060	41.460	40.130	40.130	31.687	11,636,300
2024-07-02	41.050	41.530	40.920	40.980	32.358	7,729,900
2024-07-01	40.520	41.180	40.400	40.870	32.271	6,075,800
2024-06-28	39.900	40.480	39.900	40.380	31.884	7,502,200
2024-06-27	39.500	40.080	39.500	39.890	31.498	7,832,700
2024-06-26	38.600	39.230	38.600	39.100	30.874	6,959,500
2024-06-25	39.050	39.150	38.680	38.900	30.716	6,615,000
2024-06-24	38.600	39.040	38.210	39.040	30.826	8,306,400
2024-06-21	38.390	38.700	38.250	38.310	30.250	16,702,200
2024-06-20	38.210	38.690	37.990	38.400	30.321	9,845,500
2024-06-19	37.810	38.010	37.510	37.640	29.721	5,181,600
2024-06-18	36.800	37.880	36.740	37.880	29.910	12,133,500
2024-06-17	36.490	36.720	36.240	36.650	28.939	20,157,600
2024-06-14	37.080	37.120	36.070	36.630	28.923	12,412,500
2024-06-13	37.480	37.790	36.720	37.020	29.231	10,516,900
2024-06-12	38.550	38.600	37.180	37.510	29.618	19,764,000
2024-06-11	39.530	39.690	39.090	39.270	31.008	17,979,200
2024-06-10	38.840	39.670	38.780	39.300	30.208	7,384,200
2024-06-07	39.900	39.960	38.570	38.590	29.662	18,477,400
2024-06-06	39.990	40.430	39.940	39.940	30.700	8,871,600
2024-06-05	40.130	40.390	39.940	39.950	30.708	7,000,700
2024-06-04	39.930	40.120	39.280	40.020	30.761	11,004,300
2024-06-03	40.700	40.920	40.220	40.250	30.938	9,488,300
2024-05-31	39.700	40.980	39.700	40.700	31.284	16,515,400
2024-05-29	39.190	39.630	38.910	39.470	30.339	10,862,200
2024-05-28	39.250	39.670	39.020	39.380	30.269	16,265,200
2024-05-27	38.410	38.770	38.390	38.700	29.747	3,062,300
2024-05-24	38.800	38.810	38.260	38.310	29.447	8,994,300

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	1.3481 BRL
2026-06-01	0.7010 BRL
2026-04-22	0.3428 BRL
2025-12-22	0.9521 BRL
2025-08-21	0.6719 BRL
2025-06-02	0.9092 BRL
2025-04-16	0.3934 BRL
2024-12-23	1.3455 BRL
2024-12-11	1.5517 BRL
2024-08-21	1.0532 BRL
2024-06-11	1.0432 BRL
2024-05-02	1.7338 BRL
2024-04-25	1.1227 BRL
2023-11-21	1.5150 BRL
2023-08-21	1.1493 BRL
2023-06-12	1.8936 BRL
2023-04-27	2.9302 BRL
2022-11-21	3.3608 BRL
2022-08-11	6.7320 BRL
2022-05-23	3.7155 BRL
2022-04-13	2.9703 BRL
2021-12-01	3.2505 BRL
2021-08-16	1.6099 BRL
2021-04-14	0.7928 BRL
2020-07-22	0.2399 BRL
2020-04-28	0.2337 BRL
2019-11-11	0.2009 BRL
2019-08-12	0.2000 BRL
2019-05-21	0.1000 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.