Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	35.680	35.740	35.440	35.500	24.560	5,861,700
2023-08-29	35.500	35.600	35.200	35.530	24.580	7,751,700
2023-08-28	35.020	35.450	34.870	35.400	24.490	7,399,600
2023-08-25	35.420	35.680	34.720	35.040	24.241	13,843,300
2023-08-24	35.320	35.840	35.070	35.320	24.435	8,234,700
2023-08-23	34.070	35.420	34.070	35.410	24.497	26,164,500
2023-08-22	33.270	33.540	33.130	33.500	23.176	7,482,700
2023-08-21	34.600	35.050	33.850	34.150	23.626	9,985,600
2023-08-18	34.330	34.610	34.070	34.490	23.066	7,771,500
2023-08-17	34.710	35.140	34.290	34.290	22.932	11,944,300
2023-08-16	33.680	34.960	33.680	34.550	23.106	22,993,600
2023-08-15	35.140	35.320	33.520	33.560	22.444	15,951,900
2023-08-14	33.400	33.740	33.280	33.630	22.491	7,868,900
2023-08-11	33.420	34.030	33.070	33.470	22.384	10,395,400
2023-08-10	33.200	33.650	32.990	33.450	22.370	13,768,900
2023-08-09	33.110	33.630	32.960	33.460	22.377	13,213,200
2023-08-08	32.710	33.320	32.520	33.080	22.123	8,588,100
2023-08-07	32.880	33.340	32.830	33.100	22.136	10,236,000
2023-08-04	33.630	34.030	32.250	32.880	21.989	39,809,800
2023-08-03	34.310	34.530	34.060	34.320	22.952	8,498,200
2023-08-02	33.880	34.010	33.270	33.840	22.631	11,669,400
2023-08-01	34.710	34.720	33.360	34.080	22.791	19,080,800
2023-07-31	33.500	34.830	33.500	34.810	23.280	17,508,000
2023-07-28	32.700	33.180	32.500	33.070	22.116	7,999,800
2023-07-27	34.100	34.180	32.500	32.520	21.748	16,105,600
2023-07-26	34.550	34.750	34.020	34.460	23.046	15,795,200
2023-07-25	34.500	34.680	33.800	34.610	23.146	9,578,200
2023-07-24	33.400	34.040	33.400	34.000	22.738	13,992,100
2023-07-21	32.830	33.490	32.650	33.310	22.277	16,480,100
2023-07-20	32.460	32.850	32.240	32.710	21.875	12,374,600
2023-07-19	32.150	32.600	32.000	32.460	21.708	11,137,300
2023-07-18	32.510	32.780	32.200	32.280	21.588	8,430,200
2023-07-17	32.000	32.680	31.440	32.560	21.775	13,877,200
2023-07-14	33.030	33.190	32.420	32.550	21.768	13,967,700
2023-07-13	32.800	33.380	32.780	33.250	22.236	9,831,700
2023-07-12	32.870	33.540	32.750	32.770	21.915	12,229,800
2023-07-11	33.080	33.270	32.750	32.870	21.982	9,533,900
2023-07-10	32.840	33.430	32.780	33.130	22.156	6,997,700
2023-07-07	33.460	33.870	33.070	33.130	22.156	8,279,200
2023-07-06	33.480	33.700	32.930	33.310	22.277	12,623,600
2023-07-05	33.720	34.160	33.320	33.740	22.564	14,131,000
2023-07-04	33.660	34.030	33.530	33.750	22.571	3,080,800
2023-07-03	33.410	33.840	33.400	33.670	22.517	10,255,400
2023-06-30	34.950	34.950	33.070	33.100	22.136	19,972,200
2023-06-29	34.650	34.960	34.490	34.890	23.333	11,087,400
2023-06-28	34.290	34.920	34.220	34.510	23.079	10,147,400
2023-06-27	34.610	34.820	33.940	34.260	22.912	12,744,300
2023-06-26	33.800	34.730	33.800	34.560	23.112	12,866,400
2023-06-23	34.820	34.870	33.420	33.900	22.671	11,854,700
2023-06-22	35.340	35.490	34.760	35.090	23.467	13,677,800
2023-06-21	34.730	35.850	34.640	35.680	23.862	17,000,700
2023-06-20	34.080	34.400	33.460	34.310	22.945	20,070,700
2023-06-19	33.390	34.240	33.290	34.220	22.885	5,688,000
2023-06-16	33.120	33.670	32.840	33.390	22.330	20,498,000
2023-06-15	33.650	34.400	33.070	33.190	22.196	19,891,200
2023-06-14	32.470	33.690	32.350	33.690	22.531	35,323,000
2023-06-13	32.780	32.780	31.990	32.300	21.601	24,903,100
2023-06-12	33.750	34.410	33.570	34.180	22.858	23,844,900
2023-06-09	32.400	33.790	32.290	33.750	21.304	18,802,700
2023-06-07	31.850	32.250	31.630	32.200	20.326	20,698,700

← NewerPage 14 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.