Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	44.380	44.380	43.710	43.970	31.636	8,188,500
2024-02-26	43.600	44.290	43.440	44.080	31.715	6,699,800
2024-02-23	43.670	43.730	42.980	43.620	31.384	13,303,800
2024-02-22	43.900	43.950	42.990	43.740	31.470	9,570,500
2024-02-21	43.600	44.040	43.430	43.710	31.449	7,858,600
2024-02-20	44.420	44.460	43.320	43.600	31.370	17,427,300
2024-02-19	44.290	44.500	44.130	44.490	32.010	3,734,700
2024-02-16	43.300	44.310	43.240	44.300	31.873	13,005,700
2024-02-15	42.370	43.510	42.040	43.510	31.305	9,115,100
2024-02-14	42.530	42.660	42.080	42.310	30.442	5,693,300
2024-02-09	43.230	43.540	42.520	42.740	30.751	12,000,000
2024-02-08	43.370	43.620	43.030	43.230	31.104	8,013,000
2024-02-07	42.950	43.450	42.750	43.380	31.211	11,727,300
2024-02-06	42.420	43.370	42.420	42.970	30.916	12,996,300
2024-02-05	42.210	42.820	42.020	42.330	30.456	11,064,600
2024-02-02	43.000	43.280	42.270	42.330	30.456	11,798,300
2024-02-01	42.600	43.790	42.280	42.960	30.909	18,007,300
2024-01-31	42.170	42.930	42.000	42.160	30.334	13,596,100
2024-01-30	42.190	42.740	42.120	42.170	30.341	7,717,800
2024-01-29	42.040	42.560	41.580	42.360	30.478	9,031,900
2024-01-26	40.890	42.340	40.810	41.960	30.190	10,461,500
2024-01-25	39.630	41.150	39.590	41.060	29.542	13,127,900
2024-01-24	39.700	40.060	39.090	39.240	28.233	10,532,200
2024-01-23	39.180	39.840	38.860	39.610	28.499	8,809,700
2024-01-22	38.810	39.250	38.600	39.040	28.089	6,141,100
2024-01-19	39.100	39.460	38.590	38.950	28.024	5,920,700
2024-01-18	39.440	39.480	38.830	38.980	28.046	10,013,300
2024-01-17	39.350	39.570	39.140	39.270	28.254	13,086,900
2024-01-16	40.000	40.250	39.590	39.600	28.492	11,899,500
2024-01-15	39.360	40.040	39.310	40.040	28.808	2,358,000
2024-01-12	39.900	40.070	39.610	39.640	28.521	5,163,800
2024-01-11	39.210	39.640	39.000	39.430	28.369	8,502,900
2024-01-10	39.490	39.630	38.890	39.030	28.082	12,142,400
2024-01-09	39.920	40.080	39.330	39.420	28.362	12,493,100
2024-01-08	39.800	39.990	39.010	39.640	28.521	9,800,700
2024-01-05	40.290	40.720	39.980	40.390	29.060	6,858,500
2024-01-04	40.790	41.280	40.040	40.040	28.808	10,680,600
2024-01-03	39.380	40.920	39.340	40.700	29.283	9,800,500
2024-01-02	39.000	39.630	39.000	39.360	28.319	6,743,900
2023-12-28	39.030	39.170	38.830	38.980	28.046	11,746,400
2023-12-27	39.220	39.330	38.940	39.140	28.161	5,073,800
2023-12-26	38.650	39.240	38.650	39.200	28.204	4,738,700
2023-12-22	38.250	38.620	38.110	38.620	27.787	7,445,200
2023-12-21	38.130	38.320	37.800	38.110	27.420	5,735,600
2023-12-20	38.180	38.560	37.950	38.110	27.420	12,856,700
2023-12-19	37.960	38.090	37.520	38.040	27.369	10,195,200
2023-12-18	37.500	38.270	37.360	37.790	27.190	9,104,000
2023-12-15	37.370	37.980	36.890	37.030	26.643	11,963,000
2023-12-14	36.900	37.490	36.630	37.320	26.851	14,065,900
2023-12-13	36.080	36.520	35.900	36.470	26.240	13,523,200
2023-12-12	36.490	36.700	35.700	35.990	25.894	5,063,800
2023-12-11	36.600	36.830	36.400	36.550	26.297	5,073,100
2023-12-08	35.700	36.810	35.470	36.660	26.376	9,789,800
2023-12-07	35.550	36.140	35.060	35.450	25.506	9,572,000
2023-12-06	36.050	36.230	35.300	35.340	25.427	11,245,700
2023-12-05	36.600	36.680	36.140	36.200	26.046	13,115,200
2023-12-04	37.050	37.200	36.390	36.470	26.240	10,965,100
2023-12-01	37.600	37.720	37.200	37.200	26.765	7,137,500
2023-11-30	37.560	38.210	37.170	37.700	27.125	15,990,200
2023-11-29	38.150	38.290	37.150	37.350	26.873	8,632,000

← NewerPage 12 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.