Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	38.810	39.270	38.380	38.440	29.547	15,076,100
2024-05-22	38.410	38.900	38.220	38.770	29.801	13,541,000
2024-05-21	38.740	38.980	38.410	38.410	29.524	8,906,200
2024-05-20	38.580	39.040	38.510	38.700	29.747	12,221,100
2024-05-17	39.190	39.280	38.370	38.570	29.647	17,885,500
2024-05-16	40.030	40.170	38.820	39.290	30.200	21,712,000
2024-05-15	39.900	40.320	38.820	40.020	30.761	32,787,700
2024-05-14	43.220	43.490	42.380	42.930	32.998	10,972,300
2024-05-13	44.330	44.610	43.970	44.140	33.928	5,067,100
2024-05-10	44.500	44.770	44.040	44.130	33.921	9,667,900
2024-05-09	43.500	44.620	43.350	44.470	34.182	8,733,200
2024-05-08	42.910	43.900	42.650	43.700	33.590	6,622,700
2024-05-07	42.310	43.240	42.250	43.240	33.236	8,771,400
2024-05-06	42.020	42.590	41.910	42.220	32.452	7,648,200
2024-05-03	43.020	43.080	41.550	42.010	32.291	17,852,300
2024-05-02	44.480	44.670	44.010	44.430	34.151	12,134,000
2024-04-30	44.390	44.500	43.780	44.260	32.693	12,677,300
2024-04-29	43.670	44.540	43.600	44.540	32.900	10,042,900
2024-04-26	43.220	43.930	43.060	43.750	32.316	8,957,200
2024-04-25	43.270	44.450	43.170	44.250	32.685	8,283,500
2024-04-24	43.500	43.960	43.210	43.270	31.132	13,343,200
2024-04-23	43.550	43.830	43.140	43.460	31.269	14,932,800
2024-04-22	42.950	43.860	42.700	43.760	31.485	13,007,200
2024-04-19	41.200	42.810	41.020	42.720	30.737	18,589,200
2024-04-18	41.300	41.970	40.850	41.050	29.535	10,453,300
2024-04-17	41.190	41.470	41.000	41.150	29.607	10,628,800
2024-04-16	40.640	41.370	40.470	41.090	29.564	10,944,200
2024-04-15	40.200	41.030	40.100	40.890	29.420	13,367,800
2024-04-12	41.000	41.430	39.970	40.300	28.995	10,318,000
2024-04-11	40.920	41.140	40.630	40.630	29.233	7,219,900
2024-04-10	39.700	41.060	39.700	41.000	29.499	15,627,500
2024-04-09	39.930	39.990	39.160	39.800	28.636	9,100,900
2024-04-08	38.900	39.740	38.560	39.600	28.492	11,438,000
2024-04-05	39.020	39.500	38.140	39.040	28.089	14,912,300
2024-04-04	39.320	40.830	38.700	39.120	28.146	35,243,500
2024-04-03	39.770	39.820	39.060	39.300	28.276	11,549,700
2024-04-02	38.760	39.690	38.660	39.610	28.499	12,953,900
2024-04-01	38.330	38.700	38.060	38.560	27.744	7,829,200
2024-03-28	37.300	38.330	37.070	38.280	27.542	10,673,600
2024-03-27	36.910	37.370	36.650	37.360	26.880	5,149,800
2024-03-26	37.300	37.440	36.800	36.910	26.556	8,979,800
2024-03-25	36.900	37.540	36.900	37.320	26.851	8,036,500
2024-03-22	36.600	36.960	36.180	36.860	26.520	8,901,300
2024-03-21	37.330	37.700	36.400	36.570	26.312	16,440,400
2024-03-20	36.710	37.400	36.250	37.330	26.859	13,966,700
2024-03-19	36.980	37.490	36.210	36.570	26.312	15,143,000
2024-03-18	36.950	37.080	35.850	36.980	26.607	13,273,300
2024-03-15	36.660	37.000	36.450	36.670	26.384	19,056,600
2024-03-14	37.200	37.570	36.590	36.750	26.441	16,708,500
2024-03-13	37.470	37.860	36.940	37.000	26.621	20,288,500
2024-03-12	37.000	37.750	36.790	37.370	26.887	27,981,900
2024-03-11	36.700	37.970	36.140	36.270	26.096	47,244,600
2024-03-08	36.780	37.960	35.470	36.980	26.607	81,532,400
2024-03-07	41.320	41.730	41.120	41.260	29.686	7,828,400
2024-03-06	41.020	41.500	40.900	41.500	29.859	19,565,300
2024-03-05	41.080	41.190	40.420	40.800	29.355	10,137,400
2024-03-04	41.310	41.840	40.880	41.050	29.535	8,429,000
2024-03-01	41.380	41.860	41.180	41.210	29.650	9,662,900
2024-02-29	41.750	42.400	40.740	41.220	29.657	18,875,500
2024-02-28	43.820	44.290	41.250	41.600	29.931	17,368,700

← NewerPage 11 of 21 · 1,250 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.