Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	28.830	29.740	28.550	28.600	16.272	14,771,700
2023-03-08	28.590	29.380	28.500	28.960	16.477	16,672,600
2023-03-07	29.110	29.240	28.250	28.520	16.226	11,875,100
2023-03-06	29.000	29.470	28.740	29.410	16.733	12,267,300
2023-03-03	27.950	29.030	27.770	28.980	16.488	14,009,500
2023-03-02	28.940	29.180	27.780	27.960	15.908	16,485,500
2023-03-01	28.800	28.870	27.380	28.750	16.357	25,407,100
2023-02-28	30.040	30.720	28.750	28.750	16.357	28,691,200
2023-02-27	29.440	30.420	29.360	30.070	17.108	16,604,500
2023-02-24	30.030	30.170	29.470	29.580	16.829	14,924,500
2023-02-23	28.950	30.320	28.950	30.030	17.085	15,815,200
2023-02-22	29.090	29.430	28.950	28.950	16.471	9,615,800
2023-02-17	30.120	30.130	29.690	29.690	16.892	9,980,100
2023-02-16	30.000	30.480	30.000	30.150	17.154	10,013,900
2023-02-15	29.830	30.400	29.710	30.180	17.171	13,372,000
2023-02-14	30.230	30.440	29.980	30.050	17.097	9,956,000
2023-02-13	30.000	30.350	29.620	30.230	17.199	11,668,100
2023-02-10	29.270	30.250	29.270	30.080	17.114	22,158,500
2023-02-09	29.260	29.560	29.080	29.280	16.659	11,087,500
2023-02-08	28.910	29.350	28.730	29.280	16.659	7,466,400
2023-02-07	28.950	29.250	28.420	28.700	16.329	9,641,500
2023-02-06	27.850	29.020	27.850	28.850	16.414	9,973,700
2023-02-03	27.500	28.430	27.390	27.840	15.839	13,867,500
2023-02-02	28.800	28.970	27.360	27.510	15.652	17,308,900
2023-02-01	29.460	29.870	28.590	28.880	16.431	13,730,800
2023-01-31	28.990	29.540	28.730	29.460	16.761	13,732,300
2023-01-30	29.240	29.320	28.660	28.990	16.494	8,885,900
2023-01-27	29.580	29.590	28.700	28.900	16.442	11,009,000
2023-01-26	30.420	30.570	28.920	29.570	16.824	18,648,100
2023-01-25	30.280	30.470	29.360	30.420	17.307	13,845,800
2023-01-24	30.780	31.490	30.010	30.290	17.233	13,961,700
2023-01-23	29.880	31.220	29.650	30.520	17.364	12,311,000
2023-01-20	29.450	29.940	28.890	29.830	16.972	14,077,700
2023-01-19	28.350	29.540	28.310	29.500	16.784	13,175,800
2023-01-18	29.290	29.480	28.400	28.530	16.232	13,955,300
2023-01-17	27.150	28.920	27.150	28.900	16.442	21,291,000
2023-01-16	27.470	27.640	26.750	27.000	15.362	8,501,500
2023-01-13	27.550	27.860	27.350	27.690	15.754	7,763,200
2023-01-12	27.690	27.830	27.210	27.750	15.788	13,092,100
2023-01-11	27.250	27.830	27.190	27.600	15.703	9,587,400
2023-01-10	27.070	27.290	26.470	27.250	15.504	8,949,300
2023-01-09	26.840	27.310	26.600	27.090	15.413	12,703,400
2023-01-06	27.150	27.730	26.820	26.910	15.310	14,109,900
2023-01-05	26.570	27.340	26.450	27.080	15.407	20,367,800
2023-01-04	25.740	26.900	25.300	26.230	14.923	24,517,300
2023-01-03	26.360	26.550	25.480	25.800	14.679	28,657,500
2023-01-02	26.850	27.300	25.960	26.170	14.889	14,365,400
2022-12-29	28.680	28.730	27.980	28.040	15.953	31,388,400
2022-12-28	28.690	29.000	28.370	28.500	16.215	9,698,400
2022-12-27	28.700	28.750	28.010	28.660	16.306	15,571,400
2022-12-26	28.460	28.640	28.120	28.470	16.198	3,655,300
2022-12-23	27.390	28.600	27.320	28.560	16.249	12,490,700
2022-12-22	27.100	27.720	26.680	27.170	15.458	14,139,200
2022-12-21	26.560	26.860	25.910	26.860	15.282	20,946,900
2022-12-20	25.530	26.340	25.420	26.170	14.889	15,549,900
2022-12-19	24.900	25.640	24.690	25.550	14.537	12,963,900
2022-12-16	24.860	25.050	24.320	24.980	14.212	28,123,600
2022-12-15	23.800	25.440	23.710	24.910	14.172	24,269,200
2022-12-14	26.230	26.360	23.610	24.290	13.820	69,775,500
2022-12-13	27.460	27.710	26.880	26.930	15.322	22,207,900

← NewerPage 16 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.