Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	37.500	38.090	37.500	37.850	27.233	7,718,000
2023-11-27	37.520	37.860	37.010	37.500	26.981	9,476,000
2023-11-24	37.700	38.510	37.340	37.750	27.161	11,929,600
2023-11-23	37.690	37.860	37.390	37.860	27.240	2,804,600
2023-11-22	37.400	37.690	36.630	37.690	27.118	16,123,400
2023-11-21	38.980	39.220	38.540	39.000	28.060	13,422,400
2023-11-20	39.520	39.890	38.710	39.390	27.251	16,363,300
2023-11-17	38.150	39.850	38.150	39.520	27.341	15,523,200
2023-11-16	38.490	38.980	37.720	37.920	26.234	17,294,000
2023-11-14	38.320	38.720	38.100	38.700	26.773	13,648,600
2023-11-13	37.430	38.270	37.420	38.260	26.469	9,389,000
2023-11-10	37.370	37.750	37.190	37.420	25.888	6,068,100
2023-11-09	37.060	37.810	36.960	37.540	25.971	14,926,800
2023-11-08	37.440	37.480	36.480	36.760	25.431	11,870,400
2023-11-07	37.990	38.380	37.330	37.650	26.047	15,189,300
2023-11-06	38.910	39.170	38.430	38.500	26.635	10,596,200
2023-11-03	38.990	38.990	38.050	38.600	26.704	9,668,700
2023-11-01	37.990	38.730	37.900	38.280	26.483	13,428,200
2023-10-31	38.170	38.240	37.430	37.840	26.178	6,514,700
2023-10-30	38.670	38.870	37.830	38.170	26.407	8,454,300
2023-10-27	39.310	39.630	38.130	38.480	26.621	13,358,800
2023-10-26	38.910	38.970	38.080	38.760	26.815	9,503,400
2023-10-25	39.110	39.280	38.730	39.050	27.015	9,381,200
2023-10-24	38.800	39.160	38.270	38.940	26.939	16,461,100
2023-10-23	39.630	39.690	38.230	38.350	26.531	20,856,700
2023-10-20	41.620	41.860	40.420	40.810	28.233	11,112,900
2023-10-19	41.490	41.500	40.960	41.260	28.544	17,767,100
2023-10-18	40.900	41.800	40.890	41.560	28.752	28,701,300
2023-10-17	39.630	40.750	39.550	40.610	28.095	12,072,200
2023-10-16	39.450	39.910	38.860	39.710	27.472	11,164,900
2023-10-13	38.780	39.490	38.750	39.320	27.202	14,724,500
2023-10-11	38.140	38.220	37.360	38.120	26.372	10,203,300
2023-10-10	37.900	38.250	37.580	38.250	26.462	9,200,100
2023-10-09	37.100	38.060	37.050	37.860	26.192	11,557,100
2023-10-06	35.110	36.650	35.110	36.370	25.161	11,740,500
2023-10-05	35.580	35.820	35.270	35.480	24.546	8,110,600
2023-10-04	36.500	36.580	35.320	35.620	24.643	20,881,700
2023-10-03	36.930	37.220	36.520	36.730	25.410	9,893,500
2023-10-02	37.820	38.070	36.980	37.170	25.715	8,319,100
2023-09-29	37.580	37.890	37.470	37.890	26.213	10,250,400
2023-09-28	37.640	37.780	37.310	37.510	25.950	8,603,100
2023-09-27	36.810	37.700	36.810	37.700	26.082	15,546,800
2023-09-26	36.980	37.190	36.350	36.350	25.148	12,779,600
2023-09-25	37.170	37.500	37.090	37.380	25.860	3,931,400
2023-09-22	37.120	37.470	36.960	37.140	25.694	7,402,600
2023-09-21	37.050	37.530	36.820	36.870	25.507	14,641,100
2023-09-20	37.360	37.710	37.120	37.410	25.881	8,157,200
2023-09-19	37.430	37.880	37.260	37.360	25.846	13,151,300
2023-09-18	37.210	38.090	37.130	37.360	25.846	11,039,300
2023-09-15	37.400	37.550	36.900	36.900	25.528	20,324,600
2023-09-14	36.440	37.530	36.440	37.450	25.909	11,054,400
2023-09-13	36.860	36.990	36.380	36.380	25.168	10,236,100
2023-09-12	36.660	37.090	36.630	36.860	25.500	6,035,300
2023-09-11	36.710	37.000	36.400	36.460	25.224	13,441,700
2023-09-08	36.810	37.170	36.500	36.710	25.397	12,383,900
2023-09-06	36.780	37.460	36.730	37.000	25.597	12,259,900
2023-09-05	35.060	37.000	35.000	36.820	25.473	24,924,500
2023-09-04	35.660	35.800	35.140	35.200	24.352	5,697,600
2023-09-01	34.910	35.810	34.680	35.690	24.691	30,483,500
2023-08-31	35.650	35.750	34.140	34.540	23.895	19,146,600

← NewerPage 13 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.