Petróleo Brasileiro S.A. - Petrobras historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	28.000	28.080	26.610	27.300	15.532	18,581,300
2022-12-09	28.240	28.710	27.800	28.060	15.965	10,363,900
2022-12-08	28.740	29.310	27.950	28.120	15.999	13,407,800
2022-12-07	29.170	29.590	28.720	28.740	16.351	13,339,200
2022-12-06	29.500	30.000	28.960	29.180	16.602	10,532,200
2022-12-05	29.700	30.390	29.170	29.230	16.630	12,452,000
2022-12-02	29.240	30.450	29.020	29.630	16.858	18,444,400
2022-12-01	30.220	30.550	29.250	29.250	16.642	12,067,600
2022-11-30	29.550	30.480	29.500	30.390	17.290	29,533,500
2022-11-29	28.400	29.960	28.260	29.380	16.716	24,509,100
2022-11-28	27.380	28.370	27.220	28.170	16.027	12,320,700
2022-11-25	28.080	28.080	27.220	27.490	15.640	13,019,700
2022-11-24	27.100	28.410	26.940	28.120	15.999	13,776,300
2022-11-23	26.610	27.410	26.480	27.070	15.401	17,851,100
2022-11-22	26.720	27.060	25.530	27.060	15.396	44,857,900
2022-11-21	30.940	31.290	29.530	30.280	17.228	33,579,600
2022-11-18	31.160	31.390	30.040	30.390	15.378	27,497,600
2022-11-17	31.200	31.290	30.470	30.960	15.667	30,514,800
2022-11-16	31.750	31.980	30.880	31.200	15.788	25,165,000
2022-11-14	31.070	32.020	30.960	31.550	15.965	19,816,400
2022-11-11	29.610	31.160	29.280	30.700	15.535	34,866,200
2022-11-10	29.310	30.240	28.920	29.690	15.024	39,818,600
2022-11-09	30.520	31.180	30.000	30.060	15.211	15,928,500
2022-11-08	30.380	30.900	29.990	30.630	15.500	19,140,100
2022-11-07	31.390	31.900	30.450	30.630	15.500	27,442,700
2022-11-04	34.200	34.330	31.400	31.710	16.046	29,167,600
2022-11-03	33.110	33.850	32.720	33.460	16.932	24,872,100
2022-11-01	33.540	33.900	33.080	33.370	16.886	34,269,700
2022-10-31	33.310	34.640	32.520	33.260	16.830	55,281,200
2022-10-28	35.930	36.220	35.240	35.780	18.106	27,032,800
2022-10-27	36.570	36.880	35.990	36.330	18.384	25,148,100
2022-10-26	36.550	36.930	35.190	36.220	18.328	25,746,100
2022-10-25	37.410	37.720	36.520	36.890	18.667	24,141,600
2022-10-24	40.350	40.620	37.360	37.450	18.951	33,545,600
2022-10-21	40.430	42.080	40.130	41.560	21.030	32,623,200
2022-10-20	39.660	40.290	39.430	40.190	20.337	27,337,800
2022-10-19	37.800	39.280	37.660	39.140	19.806	21,303,100
2022-10-18	37.250	37.740	36.650	37.740	19.097	18,698,100
2022-10-17	37.140	37.600	36.460	36.910	18.677	26,406,000
2022-10-14	37.850	37.920	37.100	37.150	18.799	19,191,500
2022-10-13	36.250	38.520	36.090	37.890	19.173	24,490,200
2022-10-11	36.660	37.280	36.300	36.740	18.591	20,992,200
2022-10-10	37.600	37.810	36.880	37.100	18.774	12,316,500
2022-10-07	37.530	38.410	37.190	37.440	18.946	18,217,500
2022-10-06	36.960	37.730	36.600	37.630	19.042	23,327,000
2022-10-05	35.500	36.790	35.300	36.550	18.495	24,446,100
2022-10-04	36.800	36.820	35.150	35.300	17.863	26,112,400
2022-10-03	35.360	36.200	35.220	36.010	18.222	46,548,300
2022-09-30	32.510	33.700	32.400	33.080	16.739	28,412,400
2022-09-29	32.310	32.880	32.050	32.670	16.532	24,350,900
2022-09-28	32.870	33.000	31.890	32.640	16.517	17,529,400
2022-09-27	32.910	33.060	32.740	32.870	16.633	17,568,400
2022-09-26	32.800	33.210	32.450	32.480	16.436	18,230,500
2022-09-23	34.710	34.810	32.740	32.900	16.648	48,903,800
2022-09-22	35.110	35.560	34.750	35.400	17.913	27,515,600
2022-09-21	35.050	35.280	34.470	34.690	17.554	16,168,700
2022-09-20	35.190	35.380	34.550	34.760	17.589	21,181,600
2022-09-19	33.900	35.030	33.820	34.820	17.620	24,596,800
2022-09-16	34.170	34.580	34.000	34.410	17.412	34,954,800
2022-09-15	34.360	34.880	34.350	34.600	17.508	9,164,700

← NewerPage 17 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.