Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	30.590	31.370	30.320	31.230	19.714	17,378,600
2023-06-05	30.640	30.960	30.390	30.610	19.322	8,046,600
2023-06-02	30.670	30.740	30.230	30.420	19.202	10,518,400
2023-06-01	29.310	30.150	29.250	30.060	18.975	13,359,200
2023-05-31	29.210	29.580	28.940	29.210	18.439	18,194,000
2023-05-30	29.790	29.950	29.370	29.570	18.666	17,077,200
2023-05-29	29.880	30.040	29.610	29.850	18.843	3,604,000
2023-05-26	29.880	30.050	29.580	30.040	18.963	9,729,700
2023-05-25	29.990	29.990	29.320	29.550	18.653	10,559,200
2023-05-24	29.300	29.940	29.210	29.770	18.792	7,177,400
2023-05-23	29.000	29.730	28.870	29.450	18.590	10,496,500
2023-05-22	29.280	29.580	28.750	28.850	18.211	10,456,900
2023-05-19	29.500	29.570	29.170	29.290	18.489	13,250,200
2023-05-18	28.930	29.180	28.580	29.150	18.401	22,533,900
2023-05-17	29.530	29.640	28.810	29.020	18.319	24,810,700
2023-05-16	28.560	29.990	28.560	29.200	18.432	31,615,500
2023-05-15	28.720	28.960	28.250	28.560	18.028	18,048,800
2023-05-12	28.040	29.820	28.040	29.140	18.394	20,210,400
2023-05-11	27.170	28.450	26.830	28.150	17.769	20,295,300
2023-05-10	27.320	27.760	27.100	27.490	17.353	9,515,100
2023-05-09	27.160	27.610	27.000	27.440	17.321	8,120,900
2023-05-08	27.200	27.490	26.980	27.230	17.189	8,232,300
2023-05-05	26.000	26.850	25.890	26.790	16.911	10,892,400
2023-05-04	25.620	26.110	25.260	25.710	16.229	11,043,100
2023-05-03	25.320	25.750	25.210	25.340	15.996	13,186,900
2023-05-02	26.500	26.610	25.330	25.480	16.084	22,026,800
2023-04-28	26.620	27.100	25.870	26.670	16.835	34,127,900
2023-04-27	29.820	30.100	28.740	28.900	18.243	29,553,800
2023-04-26	30.050	30.230	29.670	29.690	16.892	20,280,800
2023-04-25	30.300	30.560	29.780	30.120	17.137	15,626,100
2023-04-24	29.750	30.380	29.630	30.280	17.228	13,865,600
2023-04-20	29.840	30.150	29.400	29.820	16.966	7,714,700
2023-04-19	30.510	30.560	29.650	29.730	16.915	18,339,300
2023-04-18	30.040	30.940	29.820	30.710	17.472	15,977,600
2023-04-17	29.730	30.160	29.690	29.950	17.040	10,787,100
2023-04-14	29.310	29.830	29.230	29.820	16.966	8,774,000
2023-04-13	29.220	29.480	29.110	29.380	16.716	9,817,100
2023-04-12	29.250	29.400	28.640	29.040	16.522	16,571,100
2023-04-11	28.410	29.080	27.990	29.020	16.511	18,090,400
2023-04-10	27.200	27.820	27.170	27.800	15.817	8,275,300
2023-04-06	27.380	27.470	26.990	27.080	15.407	6,967,800
2023-04-05	27.280	27.600	26.490	27.400	15.589	16,004,500
2023-04-04	27.960	27.990	27.240	27.360	15.566	6,970,600
2023-04-03	27.240	27.770	26.920	27.750	15.788	12,237,600
2023-03-31	27.090	27.300	26.310	26.490	15.071	17,018,900
2023-03-30	27.160	27.280	26.630	27.080	15.407	10,036,200
2023-03-29	26.570	26.860	26.310	26.780	15.236	10,947,700
2023-03-28	26.010	26.500	25.940	26.500	15.077	10,928,600
2023-03-27	26.000	26.170	25.610	26.050	14.821	10,084,900
2023-03-24	25.570	25.940	25.250	25.660	14.599	11,495,300
2023-03-23	26.180	26.550	25.430	25.570	14.548	16,280,300
2023-03-22	26.320	26.450	25.950	26.080	14.838	7,306,500
2023-03-21	25.940	26.550	25.930	26.310	14.969	7,613,700
2023-03-20	26.500	26.650	25.660	25.740	14.645	11,113,900
2023-03-17	26.000	26.370	25.700	26.360	14.997	25,338,900
2023-03-16	26.370	26.530	25.970	26.250	14.935	9,928,600
2023-03-15	26.600	26.690	25.700	26.350	14.992	19,501,500
2023-03-14	27.630	28.070	26.860	27.010	15.367	9,466,300
2023-03-13	27.940	28.090	27.360	27.500	15.646	10,204,000
2023-03-10	28.290	28.930	28.230	28.400	16.158	13,388,000

← NewerPage 15 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.